WEEI
Westwood Salient Enhanced Energy Income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:27:04 PM EDT
24.63USD+0.543%(+0.13)30,025
WEEI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.46 | 24.66 | 24.40 | 24.62 | +0.507% | 30,025 | 0.000% |
| 2026-10-01 | 24.15 | 24.51 | 24.15 | 24.50 | +1.250% | 30,531 | +0.507% |
| 2026-09-30 | 24.37 | 24.37 | 24.12 | 24.19 | +0.144% | 19,584 | +1.763% |
| 2026-09-29 | 24.19 | 24.26 | 24.01 | 24.16 | -1.772% | 33,297 | +1.909% |
| 2026-09-28 | 24.86 | 24.86 | 24.53 | 24.60 | +0.049% | 30,198 | +0.103% |
| 2026-09-25 | 24.65 | 24.65 | 24.47 | 24.58 | -0.637% | 18,811 | +0.153% |
| 2026-09-24 | 24.97 | 24.97 | 24.71 | 24.74 | +0.309% | 21,551 | -0.485% |
| 2026-09-23 | 24.70 | 24.85 | 24.60 | 24.67 | +0.757% | 53,959 | -0.178% |
| 2026-09-22 | 24.64 | 24.78 | 24.41 | 24.48 | -3.088% | 90,355 | +0.577% |
| 2026-09-21 | 25.37 | 25.49 | 25.14 | 25.26 | +0.755% | 36,839 | -2.529% |
| 2026-09-18 | 25.16 | 25.17 | 25.02 | 25.07 | -0.236% | 53,517 | -1.792% |
| 2026-09-17 | 24.96 | 25.13 | 24.93 | 25.13 | +0.691% | 35,393 | -2.024% |
| 2026-09-16 | 25.30 | 25.30 | 24.90 | 24.96 | -1.482% | 38,803 | -1.347% |
| 2026-09-15 | 25.30 | 25.38 | 25.21 | 25.33 | +0.508% | 34,359 | -2.809% |
| 2026-09-14 | 25.57 | 25.57 | 25.09 | 25.20 | -0.291% | 53,015 | -2.316% |
| 2026-09-11 | 25.26 | 25.34 | 25.14 | 25.28 | +0.158% | 36,792 | -2.600% |
| 2026-09-10 | 25.50 | 25.50 | 25.11 | 25.24 | -0.251% | 22,450 | -2.446% |
| 2026-09-09 | 25.43 | 25.50 | 25.25 | 25.30 | +0.378% | 23,586 | -2.691% |
| 2026-09-08 | 25.25 | 25.27 | 25.08 | 25.21 | +0.683% | 30,380 | -2.323% |
| 2026-09-04 | 25.14 | 25.14 | 24.93 | 25.04 | -0.432% | 22,565 | -1.656% |
| 2026-09-03 | 25.22 | 25.29 | 25.14 | 25.14 | -0.378% | 21,592 | -2.081% |
| 2026-09-02 | 25.19 | 25.27 | 25.01 | 25.24 | +0.198% | 24,351 | -2.451% |
| 2026-09-01 | 25.06 | 25.20 | 25.01 | 25.19 | +0.891% | 40,222 | -2.258% |
| 2026-08-31 | 24.83 | 25.06 | 24.76 | 24.97 | +1.365% | 51,756 | -1.387% |
| 2026-08-28 | 24.68 | 24.68 | 24.48 | 24.63 | -0.645% | 24,413 | -0.041% |
| 2026-08-27 | 24.72 | 24.91 | 24.58 | 24.79 | -0.197% | 44,585 | -0.685% |
| 2026-08-26 | 24.61 | 24.93 | 24.58 | 24.84 | +0.501% | 25,932 | -0.880% |
| 2026-08-25 | 24.90 | 24.90 | 24.70 | 24.72 | -1.096% | 52,559 | -0.384% |
| 2026-08-24 | 25.14 | 25.14 | 24.80 | 24.99 | -0.319% | 45,773 | -1.475% |
| 2026-08-21 | 25.11 | 25.14 | 25.00 | 25.07 | -0.054% | 24,891 | -1.790% |
| 2026-08-20 | 25.23 | 25.23 | 25.06 | 25.08 | +0.094% | 41,896 | -1.843% |
| 2026-08-19 | 25.17 | 25.20 | 25.01 | 25.06 | -0.023% | 25,772 | -1.751% |
| 2026-08-18 | 25.00 | 25.11 | 24.97 | 25.07 | +1.031% | 39,730 | -1.773% |
| 2026-08-17 | 24.87 | 24.87 | 24.70 | 24.81 | -0.121% | 35,303 | -0.761% |
| 2026-08-14 | 24.67 | 24.84 | 24.59 | 24.84 | +1.326% | 26,256 | -0.880% |
| 2026-08-13 | 24.41 | 24.54 | 24.34 | 24.52 | +0.004% | 39,293 | +0.434% |
| 2026-08-12 | 24.53 | 24.55 | 24.41 | 24.51 | +0.202% | 15,453 | +0.438% |
| 2026-08-11 | 24.40 | 24.48 | 24.32 | 24.46 | +0.613% | 20,016 | +0.641% |
| 2026-08-10 | 23.76 | 24.33 | 23.75 | 24.32 | +3.082% | 133,960 | +1.258% |
| 2026-08-07 | 23.59 | 23.80 | 23.52 | 23.59 | -0.764% | 53,508 | +4.378% |
| 2026-08-06 | 23.80 | 23.83 | 23.61 | 23.77 | +1.149% | 23,359 | +3.581% |
| 2026-08-05 | 23.97 | 23.97 | 23.46 | 23.50 | -1.364% | 36,569 | +4.771% |
| 2026-08-04 | 24.20 | 24.20 | 23.48 | 23.82 | -0.189% | 68,580 | +3.343% |
| 2026-08-03 | 23.93 | 23.94 | 23.68 | 23.87 | -0.605% | 147,719 | +3.147% |
| 2026-07-31 | 23.82 | 24.03 | 23.70 | 24.02 | +0.399% | 38,524 | +2.523% |
| 2026-07-30 | 23.54 | 23.92 | 23.54 | 23.92 | -0.209% | 40,100 | +2.932% |
| 2026-07-29 | 24.17 | 24.17 | 23.89 | 23.97 | +1.134% | 38,492 | +2.717% |
| 2026-07-28 | 23.95 | 23.99 | 23.59 | 23.70 | -0.997% | 47,444 | +3.882% |
| 2026-07-27 | 24.01 | 24.10 | 23.86 | 23.94 | -1.156% | 61,089 | +2.846% |
| 2026-07-24 | 24.22 | 24.32 | 24.04 | 24.22 | +0.498% | 56,318 | +1.657% |
| 2026-07-23 | 24.30 | 24.30 | 24.05 | 24.10 | +0.539% | 69,852 | +2.163% |
| 2026-07-22 | 23.99 | 24.10 | 23.89 | 23.97 | +0.772% | 94,926 | +2.714% |
| 2026-07-21 | 23.66 | 23.85 | 23.60 | 23.79 | +0.642% | 34,670 | +3.507% |
| 2026-07-20 | 23.61 | 23.75 | 23.50 | 23.64 | +0.369% | 63,927 | +4.172% |
| 2026-07-17 | 23.74 | 23.76 | 23.45 | 23.55 | +0.712% | 128,853 | +4.556% |
| 2026-07-16 | 23.25 | 23.45 | 23.25 | 23.38 | +0.685% | 87,346 | +5.301% |
| 2026-07-15 | 23.45 | 23.57 | 23.01 | 23.22 | -0.541% | 45,009 | +6.022% |
| 2026-07-14 | 23.35 | 23.45 | 23.15 | 23.35 | +0.344% | 89,023 | +5.448% |
| 2026-07-13 | 23.00 | 23.35 | 23.00 | 23.27 | +2.237% | 64,965 | +5.811% |
| 2026-07-10 | 22.63 | 22.79 | 22.54 | 22.76 | +0.399% | 21,965 | +8.178% |
| 2026-07-09 | 22.95 | 22.99 | 22.66 | 22.67 | -1.065% | 45,435 | +8.609% |
| 2026-07-08 | 23.03 | 23.03 | 22.73 | 22.91 | +0.946% | 30,580 | +7.452% |
| 2026-07-07 | 22.19 | 22.73 | 22.19 | 22.70 | +2.689% | 37,430 | +8.469% |
| 2026-07-06 | 22.21 | 22.25 | 22.09 | 22.10 | -0.119% | 45,051 | +11.385% |
| 2026-07-02 | 22.25 | 22.30 | 22.02 | 22.13 | +0.687% | 35,314 | +11.253% |
| 2026-07-01 | 22.00 | 22.30 | 21.95 | 21.98 | -0.606% | 62,322 | +12.017% |
| 2026-06-30 | 22.25 | 22.42 | 22.08 | 22.11 | -0.702% | 27,786 | +11.338% |
| 2026-06-29 | 22.53 | 22.53 | 22.23 | 22.27 | -1.505% | 30,411 | +10.557% |
| 2026-06-26 | 22.55 | 22.71 | 22.51 | 22.61 | -0.128% | 31,860 | +8.893% |
| 2026-06-25 | 22.26 | 22.70 | 22.26 | 22.64 | +0.705% | 23,327 | +8.754% |
| 2026-06-24 | 22.63 | 22.63 | 22.30 | 22.48 | -1.438% | 42,018 | +9.521% |
| 2026-06-23 | 22.65 | 22.88 | 22.63 | 22.81 | +0.746% | 24,041 | +7.946% |
| 2026-06-22 | 22.37 | 22.68 | 22.30 | 22.64 | +1.071% | 31,264 | +8.751% |
| 2026-06-18 | 22.51 | 22.55 | 22.15 | 22.40 | -1.376% | 178,206 | +9.917% |
| 2026-06-17 | 22.87 | 22.92 | 22.67 | 22.71 | -1.036% | 56,832 | +8.404% |
| 2026-06-16 | 23.02 | 23.02 | 22.82 | 22.95 | -0.288% | 43,330 | +7.281% |
| 2026-06-15 | 23.23 | 23.51 | 22.90 | 23.02 | -2.938% | 87,216 | +6.972% |
| 2026-06-12 | 23.55 | 23.93 | 23.46 | 23.71 | +0.391% | 23,200 | +3.829% |
| 2026-06-11 | 24.15 | 24.15 | 23.59 | 23.62 | -1.490% | 14,139 | +4.235% |
| 2026-06-10 | 23.88 | 24.23 | 23.76 | 23.98 | +1.388% | 21,277 | +2.682% |
| 2026-06-09 | 23.99 | 23.99 | 23.51 | 23.65 | -1.330% | 33,597 | +4.107% |
| 2026-06-08 | 23.84 | 24.14 | 23.84 | 23.97 | +0.884% | 28,926 | +2.723% |
| 2026-06-05 | 24.13 | 24.13 | 23.74 | 23.76 | -1.516% | 16,966 | +3.631% |
| 2026-06-04 | 24.08 | 24.22 | 23.91 | 24.12 | +0.268% | 27,626 | +2.059% |
| 2026-06-03 | 23.90 | 24.20 | 23.85 | 24.06 | +0.669% | 35,517 | +2.333% |
| 2026-06-02 | 23.59 | 23.90 | 23.50 | 23.90 | +1.143% | 29,352 | +3.018% |
| 2026-06-01 | 23.50 | 23.85 | 23.43 | 23.63 | +1.478% | 60,040 | +4.195% |
| 2026-05-29 | 23.50 | 23.50 | 23.21 | 23.29 | -1.034% | 35,387 | +5.735% |
| 2026-05-28 | 23.74 | 23.74 | 23.43 | 23.53 | -0.949% | 31,617 | +4.642% |
| 2026-05-27 | 23.83 | 23.88 | 23.61 | 23.75 | -1.413% | 46,642 | +3.649% |
| 2026-05-26 | 24.51 | 24.59 | 24.07 | 24.09 | -1.815% | 110,863 | +2.184% |
| 2026-05-22 | 24.45 | 24.58 | 24.41 | 24.54 | +0.347% | 22,958 | +0.330% |
| 2026-05-21 | 24.88 | 24.91 | 24.30 | 24.46 | -0.681% | 28,402 | +0.678% |
| 2026-05-20 | 25.05 | 25.07 | 24.57 | 24.62 | -1.419% | 36,428 | -0.007% |
| 2026-05-19 | 24.94 | 25.02 | 24.70 | 24.98 | +0.940% | 27,518 | -1.426% |
| 2026-05-18 | 24.47 | 24.81 | 24.17 | 24.75 | +1.567% | 30,831 | -0.500% |
| 2026-05-15 | 24.00 | 24.36 | 24.00 | 24.36 | +1.928% | 98,510 | +1.059% |
| 2026-05-14 | 23.85 | 23.95 | 23.75 | 23.90 | +0.619% | 27,784 | +3.007% |
| 2026-05-13 | 23.77 | 23.79 | 23.53 | 23.76 | -0.013% | 51,200 | +3.644% |
| 2026-05-12 | 23.83 | 23.84 | 23.57 | 23.76 | +0.929% | 157,756 | +3.630% |
| 2026-05-11 | 23.11 | 23.59 | 23.11 | 23.54 | +1.509% | 120,361 | +4.593% |
| 2026-05-08 | 23.10 | 23.19 | 22.93 | 23.19 | +0.390% | 24,663 | +6.172% |
| 2026-05-07 | 23.22 | 23.22 | 22.82 | 23.10 | -1.447% | 39,358 | +6.586% |
| 2026-05-06 | 23.68 | 23.72 | 23.33 | 23.44 | -3.264% | 60,534 | +5.044% |
| 2026-05-05 | 24.07 | 24.34 | 24.00 | 24.23 | +0.174% | 91,749 | +1.615% |
| 2026-05-04 | 24.08 | 24.21 | 23.88 | 24.19 | +0.629% | 67,719 | +1.792% |
| 2026-05-01 | 24.20 | 24.21 | 23.86 | 24.04 | -0.880% | 66,589 | +2.432% |
| 2026-04-30 | 23.92 | 24.25 | 23.75 | 24.25 | +0.964% | 55,736 | +1.531% |
| 2026-04-29 | 23.89 | 24.03 | 23.75 | 24.02 | +0.749% | 40,714 | +2.510% |
| 2026-04-28 | 23.80 | 23.97 | 23.73 | 23.84 | +1.360% | 77,167 | +3.278% |
| 2026-04-27 | 23.75 | 23.81 | 23.43 | 23.52 | +0.008% | 34,427 | +4.682% |
| 2026-04-24 | 23.56 | 23.66 | 23.33 | 23.52 | -0.324% | 64,726 | +4.690% |
| 2026-04-23 | 23.62 | 23.68 | 23.41 | 23.59 | +0.275% | 82,659 | +4.351% |
| 2026-04-22 | 23.37 | 23.53 | 23.30 | 23.53 | +1.424% | 19,357 | +4.638% |
| 2026-04-21 | 23.00 | 23.23 | 22.89 | 23.20 | +1.000% | 21,518 | +6.128% |
| 2026-04-20 | 22.90 | 23.16 | 22.85 | 22.97 | +0.174% | 36,005 | +7.189% |
| 2026-04-17 | 22.67 | 22.93 | 22.28 | 22.93 | -2.217% | 91,142 | +7.376% |
| 2026-04-16 | 23.08 | 23.50 | 23.08 | 23.45 | +1.252% | 17,734 | +4.995% |
| 2026-04-15 | 23.13 | 23.28 | 22.95 | 23.16 | -0.686% | 42,827 | +6.310% |
| 2026-04-14 | 23.46 | 23.52 | 23.03 | 23.32 | -1.479% | 32,768 | +5.580% |
| 2026-04-13 | 23.74 | 23.88 | 23.45 | 23.67 | +0.552% | 33,912 | +4.019% |
| 2026-04-10 | 23.56 | 23.63 | 23.35 | 23.54 | -0.717% | 33,252 | +4.593% |
| 2026-04-09 | 23.85 | 24.10 | 23.57 | 23.71 | -0.670% | 32,914 | +3.844% |
| 2026-04-08 | 23.66 | 23.88 | 23.36 | 23.87 | -1.971% | 78,066 | +3.147% |
| 2026-04-07 | 24.35 | 24.48 | 24.28 | 24.35 | +0.524% | 22,383 | +1.114% |
| 2026-04-06 | 24.16 | 24.23 | 24.00 | 24.22 | +0.136% | 58,591 | +1.644% |
| 2026-04-02 | 24.73 | 24.73 | 24.13 | 24.19 | +0.734% | 81,463 | +1.783% |
| 2026-04-01 | 24.34 | 24.37 | 23.77 | 24.01 | -2.343% | 109,584 | +2.530% |
| 2026-03-31 | 24.60 | 24.85 | 24.28 | 24.59 | -0.284% | 50,928 | +0.127% |
| 2026-03-30 | 24.86 | 24.98 | 24.61 | 24.66 | -1.596% | 43,709 | -0.157% |
| 2026-03-27 | 24.93 | 25.12 | 24.80 | 25.06 | +0.845% | 48,068 | -1.751% |
| 2026-03-26 | 24.75 | 24.94 | 24.64 | 24.85 | +0.648% | 61,039 | -0.920% |
| 2026-03-25 | 24.67 | 24.77 | 24.55 | 24.69 | +0.162% | 91,813 | -0.278% |
| 2026-03-24 | 24.57 | 24.86 | 24.49 | 24.65 | +0.612% | 219,570 | -0.116% |
| 2026-03-23 | 24.05 | 24.59 | 23.91 | 24.50 | +0.657% | 220,470 | +0.495% |
| 2026-03-20 | 24.31 | 24.53 | 24.31 | 24.34 | +0.330% | 51,864 | +1.156% |
| 2026-03-19 | 24.29 | 24.30 | 24.07 | 24.26 | +0.809% | 41,835 | +1.489% |
| 2026-03-18 | 24.17 | 24.17 | 24.05 | 24.07 | -0.020% | 22,677 | +2.310% |
| 2026-03-17 | 24.11 | 24.16 | 23.93 | 24.07 | +0.585% | 18,134 | +2.290% |
| 2026-03-16 | 23.98 | 24.04 | 23.80 | 23.93 | +0.335% | 43,552 | +2.889% |
| 2026-03-13 | 23.78 | 24.03 | 23.70 | 23.85 | +0.168% | 27,751 | +3.234% |
| 2026-03-12 | 23.72 | 24.02 | 23.72 | 23.81 | -0.084% | 39,956 | +3.407% |
| 2026-03-11 | 23.62 | 23.83 | 23.62 | 23.83 | +0.549% | 13,850 | +3.321% |
| 2026-03-10 | 23.68 | 23.72 | 23.50 | 23.70 | -0.084% | 27,121 | +3.887% |
| 2026-03-09 | 23.80 | 23.80 | 23.53 | 23.72 | +0.338% | 36,627 | +3.800% |
| 2026-03-06 | 23.65 | 23.82 | 23.57 | 23.64 | +0.042% | 31,353 | +4.151% |
| 2026-03-05 | 23.59 | 23.72 | 23.52 | 23.63 | +0.170% | 31,634 | +4.195% |
| 2026-03-04 | 24.05 | 24.05 | 23.34 | 23.59 | -0.169% | 25,509 | +4.372% |
| 2026-03-03 | 23.90 | 23.90 | 23.52 | 23.63 | -0.547% | 24,123 | +4.195% |
| 2026-03-02 | 24.17 | 24.27 | 23.49 | 23.76 | +0.892% | 27,354 | +3.625% |
| 2026-02-27 | 23.65 | 24.12 | 23.29 | 23.55 | +0.965% | 29,016 | +4.549% |
| 2026-02-26 | 23.27 | 23.48 | 23.16 | 23.32 | -0.724% | 69,188 | +5.558% |
| 2026-02-25 | 23.49 | 23.52 | 23.33 | 23.50 | -0.213% | 16,675 | +4.794% |
| 2026-02-24 | 23.46 | 23.58 | 23.38 | 23.55 | +0.128% | 38,038 | +4.571% |
| 2026-02-23 | 23.58 | 23.71 | 23.46 | 23.52 | +0.107% | 23,226 | +4.704% |
| 2026-02-20 | 23.60 | 23.63 | 23.37 | 23.49 | -0.297% | 20,025 | +4.816% |
| 2026-02-19 | 23.51 | 23.70 | 23.50 | 23.56 | +0.213% | 43,464 | +4.505% |
| 2026-02-18 | 23.51 | 23.67 | 23.40 | 23.51 | +1.255% | 27,001 | +4.727% |
| 2026-02-17 | 23.47 | 23.47 | 23.07 | 23.22 | -0.584% | 18,627 | +6.041% |
| 2026-02-13 | 23.39 | 23.39 | 23.23 | 23.36 | +0.322% | 26,053 | +5.422% |
| 2026-02-12 | 23.53 | 23.53 | 23.25 | 23.28 | -0.873% | 34,378 | +5.762% |
| 2026-02-11 | 23.43 | 23.50 | 23.36 | 23.48 | +1.140% | 27,720 | +4.838% |
| 2026-02-10 | 23.15 | 23.30 | 23.15 | 23.22 | +0.217% | 11,874 | +6.034% |
| 2026-02-09 | 23.21 | 23.25 | 23.11 | 23.17 | -0.065% | 25,079 | +6.264% |
| 2026-02-06 | 23.09 | 23.34 | 23.05 | 23.18 | +0.892% | 47,942 | +6.195% |
| 2026-02-05 | 23.06 | 23.06 | 22.84 | 22.98 | -0.239% | 31,497 | +7.142% |
| 2026-02-04 | 22.97 | 23.08 | 22.92 | 23.04 | +0.655% | 27,114 | +6.886% |
| 2026-02-03 | 22.68 | 22.90 | 22.68 | 22.89 | +1.375% | 52,225 | +7.587% |
| 2026-02-02 | 22.76 | 22.76 | 22.50 | 22.57 | -0.880% | 32,404 | +9.067% |
| 2026-01-30 | 22.68 | 22.82 | 22.54 | 22.77 | +0.450% | 25,156 | +8.107% |
| 2026-01-29 | 22.79 | 22.98 | 22.66 | 22.67 | -0.548% | 33,011 | +8.593% |
| 2026-01-28 | 22.79 | 22.83 | 22.72 | 22.80 | +0.565% | 34,877 | +7.998% |
| 2026-01-27 | 22.53 | 22.82 | 22.53 | 22.67 | +0.443% | 26,332 | +8.607% |
| 2026-01-26 | 22.77 | 22.78 | 22.48 | 22.57 | +0.117% | 14,991 | +9.089% |
| 2026-01-23 | 22.55 | 22.75 | 22.54 | 22.54 | +0.342% | 25,259 | +9.216% |
| 2026-01-22 | 22.38 | 22.51 | 22.34 | 22.47 | +0.356% | 26,597 | +9.589% |
| 2026-01-21 | 22.24 | 22.49 | 22.24 | 22.39 | +1.682% | 41,642 | +9.979% |
| 2026-01-20 | 22.20 | 22.22 | 22.01 | 22.02 | -0.082% | 16,148 | +11.829% |
| 2026-01-16 | 22.01 | 22.09 | 21.97 | 22.04 | +0.111% | 7,998 | +11.737% |
| 2026-01-15 | 22.11 | 22.16 | 21.91 | 22.01 | -0.302% | 45,988 | +11.862% |
| 2026-01-14 | 21.86 | 22.19 | 21.86 | 22.08 | +0.717% | 56,421 | +11.524% |
| 2026-01-13 | 21.88 | 22.02 | 21.85 | 21.92 | +0.943% | 24,624 | +12.323% |
| 2026-01-12 | 21.86 | 21.86 | 21.67 | 21.72 | -0.366% | 28,525 | +13.383% |
| 2026-01-09 | 21.90 | 21.90 | 21.72 | 21.80 | +0.019% | 37,626 | +12.968% |
| 2026-01-08 | 21.41 | 21.84 | 21.41 | 21.79 | +2.210% | 35,448 | +12.989% |
| 2026-01-07 | 21.47 | 21.48 | 21.29 | 21.32 | -0.631% | 17,032 | +15.486% |
| 2026-01-06 | 21.82 | 21.82 | 21.42 | 21.45 | -1.619% | 17,986 | +14.758% |
| 2026-01-05 | 22.02 | 22.14 | 21.56 | 21.81 | +0.129% | 29,729 | +12.900% |
| 2026-01-02 | 21.56 | 22.23 | 21.40 | 21.78 | +1.533% | 41,761 | +13.045% |
| 2025-12-31 | 21.63 | 21.63 | 21.41 | 21.45 | -0.403% | 11,353 | +14.778% |
| 2025-12-30 | 21.50 | 21.56 | 21.47 | 21.54 | +0.669% | 22,990 | +14.315% |
| 2025-12-29 | 21.38 | 21.45 | 21.33 | 21.39 | +0.872% | 23,231 | +15.080% |
| 2025-12-26 | 21.33 | 21.33 | 21.15 | 21.21 | -0.423% | 18,324 | +16.083% |
| 2025-12-24 | 21.30 | 21.34 | 21.30 | 21.30 | -0.141% | 9,899 | +15.593% |
| 2025-12-23 | 21.16 | 21.34 | 21.16 | 21.33 | +0.611% | 7,516 | +15.430% |
| 2025-12-22 | 21.23 | 21.23 | 21.18 | 21.20 | +1.048% | 8,565 | +16.136% |
| 2025-12-19 | 21.13 | 21.13 | 20.95 | 20.98 | -0.105% | 22,454 | +17.353% |
| 2025-12-18 | 21.06 | 21.16 | 20.98 | 21.00 | -1.066% | 22,471 | +17.230% |
| 2025-12-17 | 21.07 | 21.28 | 20.99 | 21.23 | +1.647% | 12,046 | +15.980% |
| 2025-12-16 | 21.26 | 21.26 | 20.85 | 20.88 | -2.376% | 26,955 | +17.890% |
| 2025-12-15 | 21.52 | 21.52 | 21.27 | 21.39 | -0.543% | 17,020 | +15.089% |
| 2025-12-12 | 21.64 | 21.65 | 21.46 | 21.51 | -0.749% | 13,712 | +14.464% |
| 2025-12-11 | 21.68 | 21.77 | 21.61 | 21.67 | +0.057% | 32,618 | +13.607% |
| 2025-12-10 | 21.55 | 21.66 | 21.52 | 21.66 | +0.663% | 12,883 | +13.672% |
| 2025-12-09 | 21.54 | 21.63 | 21.52 | 21.52 | +0.501% | 19,859 | +14.426% |
| 2025-12-08 | 21.54 | 21.56 | 21.39 | 21.41 | -0.834% | 28,530 | +14.999% |
| 2025-12-05 | 21.63 | 21.75 | 21.59 | 21.59 | -0.166% | 10,926 | +14.040% |
| 2025-12-04 | 21.60 | 21.64 | 21.54 | 21.63 | +0.353% | 5,385 | +13.850% |
| 2025-12-03 | 21.45 | 21.56 | 21.44 | 21.55 | +1.269% | 5,129 | +14.252% |
| 2025-12-02 | 21.50 | 21.50 | 21.23 | 21.28 | -0.816% | 9,796 | +15.702% |
| 2025-12-01 | 21.41 | 21.50 | 21.41 | 21.45 | +0.731% | 13,854 | +14.758% |
| 2025-11-28 | 21.17 | 21.33 | 21.17 | 21.30 | +0.966% | 2,769 | +15.597% |
| 2025-11-26 | 21.03 | 21.18 | 20.98 | 21.10 | -0.357% | 12,973 | +16.714% |
| 2025-11-25 | 21.07 | 21.23 | 21.05 | 21.17 | -0.482% | 13,982 | +16.297% |
| 2025-11-24 | 21.37 | 21.37 | 20.99 | 21.27 | -0.077% | 16,590 | +15.736% |
| 2025-11-21 | 21.28 | 21.36 | 21.05 | 21.29 | +0.519% | 8,024 | +15.647% |
| 2025-11-20 | 21.34 | 21.69 | 21.18 | 21.18 | -0.711% | 11,710 | +16.248% |
| 2025-11-19 | 21.26 | 21.36 | 21.19 | 21.33 | -0.924% | 11,568 | +15.421% |
| 2025-11-18 | 21.40 | 21.55 | 21.33 | 21.53 | +0.602% | 9,685 | +14.354% |
| 2025-11-17 | 21.63 | 21.65 | 21.39 | 21.40 | -1.419% | 38,662 | +15.043% |
| 2025-11-14 | 21.48 | 21.76 | 21.34 | 21.71 | +1.579% | 36,047 | +13.410% |
| 2025-11-13 | 21.48 | 21.51 | 21.37 | 21.37 | +0.146% | 4,751 | +15.201% |
| 2025-11-12 | 21.53 | 21.53 | 21.31 | 21.34 | -0.891% | 10,990 | +15.369% |
| 2025-11-11 | 21.39 | 21.61 | 21.39 | 21.53 | +0.953% | 31,108 | +14.341% |
| 2025-11-10 | 21.17 | 21.33 | 21.00 | 21.33 | +0.790% | 43,732 | +15.430% |
| 2025-11-07 | 20.99 | 21.20 | 20.99 | 21.16 | +1.177% | 7,858 | +16.342% |
| 2025-11-06 | 20.87 | 21.02 | 20.87 | 20.92 | +0.949% | 4,637 | +17.712% |
| 2025-11-05 | 20.78 | 20.91 | 20.71 | 20.72 | +0.058% | 18,802 | +18.829% |
| 2025-11-04 | 20.70 | 20.73 | 20.56 | 20.71 | -0.824% | 9,038 | +18.898% |
| 2025-11-03 | 20.83 | 20.90 | 20.70 | 20.88 | -0.021% | 8,220 | +17.919% |
| 2025-10-31 | 20.82 | 20.92 | 20.68 | 20.88 | +0.752% | 8,786 | +17.894% |
| 2025-10-30 | 20.72 | 20.92 | 20.70 | 20.73 | -1.421% | 15,083 | +18.781% |
| 2025-10-29 | 20.98 | 21.14 | 20.95 | 21.03 | +0.302% | 12,173 | +17.094% |
| 2025-10-28 | 21.09 | 21.10 | 20.95 | 20.96 | -0.724% | 11,444 | +17.447% |
| 2025-10-27 | 21.19 | 21.19 | 21.06 | 21.12 | +0.245% | 13,863 | +16.597% |
| 2025-10-24 | 21.29 | 21.29 | 21.06 | 21.07 | -0.824% | 7,453 | +16.883% |
| 2025-10-23 | 21.22 | 21.26 | 21.16 | 21.24 | +1.008% | 7,802 | +15.919% |
| 2025-10-22 | 20.92 | 21.05 | 20.83 | 21.03 | +1.050% | 7,568 | +17.088% |
| 2025-10-21 | 20.88 | 20.88 | 20.73 | 20.81 | -0.053% | 11,788 | +18.316% |
| 2025-10-20 | 20.73 | 20.85 | 20.71 | 20.82 | +1.047% | 5,107 | +18.253% |
| 2025-10-17 | 20.45 | 20.64 | 20.45 | 20.61 | +0.684% | 6,834 | +19.492% |
| 2025-10-16 | 20.71 | 20.71 | 20.38 | 20.46 | -1.040% | 10,441 | +20.309% |
| 2025-10-15 | 20.90 | 20.90 | 20.60 | 20.68 | -0.121% | 7,972 | +19.059% |
| 2025-10-14 | 20.60 | 20.80 | 20.48 | 20.70 | +0.048% | 7,838 | +18.915% |
| 2025-10-13 | 20.58 | 20.71 | 20.57 | 20.70 | +1.193% | 6,719 | +18.972% |
| 2025-10-10 | 20.93 | 20.93 | 20.39 | 20.45 | -2.521% | 13,784 | +20.392% |
| 2025-10-09 | 21.24 | 21.25 | 20.95 | 20.98 | -0.837% | 8,848 | +17.356% |
| 2025-10-08 | 21.10 | 21.19 | 21.08 | 21.16 | -0.296% | 4,181 | +16.374% |
| 2025-10-07 | 21.29 | 21.29 | 20.98 | 21.22 | +0.008% | 16,391 | +16.029% |
| 2025-10-06 | 21.28 | 21.28 | 21.19 | 21.22 | +0.438% | 15,694 | +16.039% |
| 2025-10-03 | 21.17 | 21.21 | 21.12 | 21.13 | +0.409% | 12,539 | +16.547% |
| 2025-10-02 | 21.20 | 21.25 | 21.04 | 21.04 | -0.804% | 10,718 | +17.024% |
| 2025-10-01 | 21.20 | 21.24 | 21.11 | 21.21 | +0.058% | 25,271 | +16.083% |
| 2025-09-30 | 21.21 | 21.25 | 21.05 | 21.20 | -0.667% | 21,117 | +16.151% |
| 2025-09-29 | 21.60 | 21.60 | 21.28 | 21.34 | -2.155% | 21,443 | +15.376% |
| 2025-09-26 | 21.77 | 21.91 | 21.73 | 21.81 | +0.646% | 26,507 | +12.890% |
| 2025-09-25 | 21.63 | 21.70 | 21.54 | 21.67 | +0.627% | 13,341 | +13.619% |
| 2025-09-24 | 21.55 | 21.69 | 21.50 | 21.54 | +0.772% | 10,505 | +14.332% |
| 2025-09-23 | 21.12 | 21.51 | 21.12 | 21.37 | +0.993% | 16,459 | +15.214% |
| 2025-09-22 | 21.12 | 21.20 | 21.00 | 21.16 | +0.023% | 11,015 | +16.358% |
| 2025-09-19 | 21.45 | 21.45 | 21.10 | 21.16 | -1.006% | 21,646 | +16.385% |
| 2025-09-18 | 21.38 | 21.42 | 21.30 | 21.37 | -0.023% | 25,832 | +15.214% |
| 2025-09-17 | 21.33 | 21.41 | 21.32 | 21.38 | +0.305% | 10,404 | +15.187% |
| 2025-09-16 | 21.30 | 21.35 | 21.19 | 21.31 | +0.876% | 11,930 | +15.539% |
| 2025-09-15 | 21.25 | 21.25 | 21.12 | 21.13 | -0.303% | 187,938 | +16.551% |
| 2025-09-12 | 21.40 | 21.40 | 21.16 | 21.19 | -0.311% | 168,836 | +16.197% |
| 2025-09-11 | 21.11 | 21.30 | 21.11 | 21.26 | +0.332% | 59,561 | +15.836% |
| 2025-09-10 | 21.04 | 21.20 | 21.02 | 21.18 | +1.301% | 7,851 | +16.220% |
| 2025-09-09 | 20.90 | 21.05 | 20.87 | 20.91 | +0.278% | 6,517 | +17.732% |
| 2025-09-08 | 20.90 | 21.00 | 20.71 | 20.86 | -0.191% | 15,307 | +18.059% |
| 2025-09-05 | 21.10 | 21.10 | 20.84 | 20.89 | -1.369% | 27,676 | +17.833% |
| 2025-09-04 | 21.07 | 21.21 | 21.07 | 21.18 | +0.665% | 5,838 | +16.220% |
| 2025-09-03 | 21.32 | 21.32 | 21.00 | 21.05 | -1.359% | 25,192 | +16.994% |
| 2025-09-02 | 21.23 | 21.35 | 21.22 | 21.34 | +0.047% | 8,223 | +15.403% |
| 2025-08-29 | 21.31 | 21.37 | 21.24 | 21.32 | +0.211% | 9,199 | +15.457% |
| 2025-08-28 | 21.10 | 21.33 | 21.10 | 21.28 | -0.538% | 6,038 | +15.702% |
| 2025-08-27 | 21.28 | 21.44 | 21.28 | 21.39 | +0.747% | 6,485 | +15.080% |
| 2025-08-26 | 21.13 | 21.27 | 21.09 | 21.24 | -0.079% | 5,588 | +15.939% |
| 2025-08-25 | 21.25 | 21.28 | 21.14 | 21.25 | +0.325% | 9,903 | +15.847% |
| 2025-08-22 | 21.02 | 21.24 | 20.95 | 21.18 | +1.429% | 6,388 | +16.224% |
| 2025-08-21 | 20.84 | 20.92 | 20.77 | 20.89 | +0.485% | 4,596 | +17.885% |
| 2025-08-20 | 20.61 | 20.84 | 20.61 | 20.79 | +0.657% | 2,664 | +18.457% |
| 2025-08-19 | 20.71 | 20.73 | 20.60 | 20.65 | +0.042% | 7,363 | +19.235% |
| 2025-08-18 | 20.55 | 20.73 | 20.52 | 20.64 | -0.570% | 6,675 | +19.285% |
| 2025-08-15 | 20.78 | 20.97 | 20.76 | 20.76 | -0.043% | 13,084 | +18.605% |
| 2025-08-14 | 20.64 | 20.80 | 20.60 | 20.77 | +0.013% | 4,537 | +18.554% |
| 2025-08-13 | 20.53 | 20.77 | 20.53 | 20.77 | +0.967% | 13,665 | +18.569% |
| 2025-08-12 | 20.50 | 20.70 | 20.46 | 20.57 | +0.494% | 6,206 | +19.715% |
| 2025-08-11 | 20.63 | 20.65 | 20.46 | 20.47 | -0.606% | 5,094 | +20.306% |
| 2025-08-08 | 20.57 | 20.75 | 20.51 | 20.59 | +0.335% | 6,211 | +19.577% |
| 2025-08-07 | 20.58 | 20.71 | 20.52 | 20.52 | -0.204% | 13,207 | +19.977% |
| 2025-08-06 | 20.94 | 20.94 | 20.55 | 20.56 | -0.874% | 3,934 | +19.732% |
| 2025-08-05 | 20.65 | 20.75 | 20.49 | 20.75 | +0.071% | 6,141 | +18.685% |
| 2025-08-04 | 20.81 | 20.87 | 20.71 | 20.73 | -0.064% | 11,349 | +18.770% |
| 2025-08-01 | 20.92 | 20.92 | 20.69 | 20.74 | -1.464% | 3,220 | +18.695% |
| 2025-07-31 | 21.03 | 21.29 | 21.03 | 21.05 | -0.536% | 3,771 | +16.957% |
| 2025-07-30 | 21.37 | 21.37 | 21.05 | 21.16 | -2.042% | 4,827 | +16.330% |
| 2025-07-29 | 21.45 | 21.73 | 21.38 | 21.61 | +0.987% | 5,711 | +13.955% |
| 2025-07-28 | 21.29 | 21.42 | 21.29 | 21.39 | +0.777% | 4,443 | +15.080% |
| 2025-07-25 | 21.33 | 21.33 | 21.14 | 21.23 | -0.113% | 10,027 | +15.974% |
| 2025-07-24 | 21.07 | 21.26 | 21.07 | 21.25 | +0.564% | 5,479 | +15.843% |
| 2025-07-23 | 20.97 | 21.14 | 20.97 | 21.14 | +1.062% | 9,242 | +16.495% |
| 2025-07-22 | 20.84 | 20.96 | 20.84 | 20.91 | +0.292% | 3,595 | +17.732% |
| 2025-07-21 | 21.00 | 21.02 | 20.85 | 20.85 | -0.562% | 4,988 | +18.075% |
| 2025-07-18 | 21.18 | 21.24 | 20.90 | 20.97 | -0.565% | 11,959 | +17.412% |
| 2025-07-17 | 20.90 | 21.09 | 20.86 | 21.09 | +0.400% | 21,498 | +16.749% |
| 2025-07-16 | 21.06 | 21.23 | 20.95 | 21.00 | -0.545% | 3,302 | +17.216% |
| 2025-07-15 | 21.27 | 21.31 | 21.12 | 21.12 | -1.262% | 4,961 | +16.578% |
| 2025-07-14 | 21.56 | 21.56 | 21.29 | 21.39 | -0.384% | 7,779 | +15.107% |
| 2025-07-11 | 21.41 | 21.53 | 21.38 | 21.47 | +0.311% | 11,180 | +14.664% |
| 2025-07-10 | 21.21 | 21.45 | 21.21 | 21.41 | +0.403% | 4,577 | +15.021% |
| 2025-07-09 | 21.29 | 21.34 | 21.29 | 21.32 | -0.047% | 2,152 | +15.485% |
| 2025-07-08 | 21.02 | 21.42 | 21.02 | 21.33 | +1.668% | 12,193 | +15.430% |
| 2025-07-07 | 21.12 | 21.12 | 20.80 | 20.98 | -0.757% | 6,164 | +17.356% |
| 2025-07-03 | 21.14 | 21.14 | 21.06 | 21.14 | +0.365% | 4,826 | +16.468% |
| 2025-07-02 | 21.01 | 21.13 | 20.76 | 21.06 | +1.120% | 6,297 | +16.892% |
| 2025-07-01 | 20.58 | 20.90 | 20.58 | 20.83 | +0.921% | 2,995 | +18.201% |
| 2025-06-30 | 20.62 | 20.75 | 20.62 | 20.64 | -0.722% | 23,362 | +19.289% |
| 2025-06-27 | 20.81 | 20.81 | 20.68 | 20.79 | -1.212% | 3,209 | +18.429% |
| 2025-06-26 | 20.89 | 21.05 | 20.82 | 21.05 | +1.129% | 2,723 | +16.994% |
| 2025-06-25 | 20.84 | 20.89 | 20.75 | 20.81 | -0.335% | 4,423 | +18.315% |
| 2025-06-24 | 20.87 | 21.01 | 20.81 | 20.88 | -0.855% | 7,066 | +17.918% |
| 2025-06-23 | 21.90 | 21.90 | 21.00 | 21.06 | -1.928% | 15,305 | +16.910% |
| 2025-06-20 | 21.30 | 21.60 | 21.29 | 21.47 | +1.245% | 17,280 | +14.656% |
| 2025-06-18 | 21.25 | 21.64 | 21.21 | 21.21 | -0.325% | 2,974 | +16.083% |
| 2025-06-17 | 21.33 | 21.45 | 21.28 | 21.28 | +0.326% | 3,589 | +15.706% |
| 2025-06-16 | 21.21 | 21.25 | 21.09 | 21.21 | +0.426% | 5,252 | +16.083% |
| 2025-06-13 | 21.18 | 21.20 | 21.02 | 21.12 | +0.619% | 4,216 | +16.578% |
| 2025-06-12 | 20.91 | 20.99 | 20.79 | 20.99 | +0.671% | 4,928 | +17.300% |
| 2025-06-11 | 20.75 | 20.92 | 20.60 | 20.85 | +0.969% | 7,062 | +18.088% |
| 2025-06-10 | 20.43 | 20.69 | 20.43 | 20.65 | +1.674% | 6,393 | +19.231% |
| 2025-06-09 | 20.26 | 20.51 | 20.19 | 20.31 | +0.346% | 6,757 | +21.227% |
| 2025-06-06 | 20.28 | 20.28 | 20.24 | 20.24 | +1.352% | 404 | +21.647% |
| 2025-06-05 | 19.98 | 20.03 | 19.88 | 19.97 | +0.100% | 6,737 | +23.291% |
| 2025-06-04 | 20.34 | 20.40 | 19.94 | 19.95 | -1.433% | 4,459 | +23.415% |
| 2025-06-03 | 19.98 | 20.35 | 19.98 | 20.24 | +0.797% | 6,783 | +21.647% |
| 2025-06-02 | 20.19 | 20.19 | 19.88 | 20.08 | +1.353% | 2,081 | +22.616% |
| 2025-05-30 | 19.83 | 19.87 | 19.71 | 19.81 | -0.649% | 3,496 | +24.275% |
| 2025-05-29 | 19.87 | 19.94 | 19.76 | 19.94 | -0.489% | 4,178 | +23.468% |
| 2025-05-28 | 20.30 | 20.30 | 20.04 | 20.04 | -1.064% | 6,680 | +22.864% |
| 2025-05-27 | 20.21 | 20.25 | 20.10 | 20.25 | +0.671% | 3,634 | +21.557% |
| 2025-05-23 | 19.98 | 20.13 | 19.89 | 20.12 | +0.299% | 6,293 | +22.372% |
| 2025-05-22 | 20.00 | 20.12 | 19.85 | 20.06 | -0.298% | 6,372 | +22.738% |
| 2025-05-21 | 20.40 | 20.40 | 20.09 | 20.12 | -1.710% | 6,837 | +22.372% |
| 2025-05-20 | 20.54 | 20.59 | 20.47 | 20.47 | -0.389% | 5,010 | +20.280% |
| 2025-05-19 | 20.50 | 20.63 | 20.45 | 20.55 | -1.059% | 4,432 | +19.812% |
| 2025-05-16 | 20.40 | 20.84 | 20.40 | 20.77 | -0.527% | 2,832 | +18.543% |
| 2025-05-15 | 20.71 | 20.88 | 20.59 | 20.88 | +0.385% | 1,990 | +17.918% |
| 2025-05-14 | 20.73 | 20.80 | 20.73 | 20.80 | -0.406% | 1,350 | +18.372% |
| 2025-05-13 | 20.84 | 21.01 | 20.80 | 20.88 | +1.091% | 12,218 | +17.891% |
| 2025-05-12 | 20.98 | 20.98 | 20.59 | 20.66 | +2.272% | 7,395 | +19.177% |
| 2025-05-09 | 20.18 | 20.20 | 20.09 | 20.20 | +0.825% | 1,082 | +21.885% |
| 2025-05-08 | 20.00 | 20.10 | 19.96 | 20.04 | +1.462% | 2,005 | +22.890% |
| 2025-05-07 | 19.73 | 19.86 | 19.66 | 19.75 | -0.068% | 6,481 | +24.686% |
| 2025-05-06 | 19.91 | 19.91 | 19.71 | 19.76 | +0.122% | 4,822 | +24.602% |
| 2025-05-05 | 19.76 | 19.78 | 19.74 | 19.74 | -1.681% | 1,022 | +24.753% |
| 2025-05-02 | 20.00 | 20.07 | 19.85 | 20.07 | +1.362% | 2,449 | +22.656% |
| 2025-05-01 | 20.00 | 20.00 | 19.68 | 19.80 | +0.540% | 1,652 | +24.326% |
| 2025-04-30 | 19.80 | 19.80 | 19.53 | 19.70 | -2.447% | 9,230 | +24.997% |
| 2025-04-29 | 20.02 | 20.25 | 20.02 | 20.19 | -1.456% | 5,515 | +21.938% |
| 2025-04-28 | 20.37 | 20.50 | 20.35 | 20.49 | +0.688% | 5,298 | +20.163% |
| 2025-04-25 | 20.28 | 20.35 | 20.12 | 20.35 | +0.246% | 2,465 | +20.989% |
| 2025-04-24 | 20.12 | 20.37 | 20.12 | 20.30 | +1.169% | 1,450 | +21.287% |
| 2025-04-23 | 20.04 | 20.31 | 20.03 | 20.07 | +0.227% | 2,771 | +22.705% |
| 2025-04-22 | 19.75 | 20.17 | 19.75 | 20.02 | +2.126% | 5,283 | +22.984% |
| 2025-04-21 | 19.94 | 19.94 | 19.42 | 19.60 | -2.617% | 5,163 | +25.598% |
| 2025-04-17 | 20.07 | 20.34 | 20.07 | 20.13 | +2.547% | 4,256 | +22.311% |
| 2025-04-16 | 19.57 | 19.94 | 19.57 | 19.63 | +0.358% | 5,112 | +25.427% |
| 2025-04-15 | 19.57 | 19.71 | 19.50 | 19.56 | +0.359% | 4,712 | +25.876% |
| 2025-04-14 | 19.77 | 19.77 | 19.46 | 19.49 | 0.000% | 3,820 | +26.328% |