IWFG
NYLIM Winslow Focused Large Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026
56.28USD+0.509%(+0.28)379
IWFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.23 | 56.28 | 56.23 | 56.28 | +0.509% | 379 | 0.000% |
| 2026-10-01 | 56.09 | 56.09 | 55.99 | 55.99 | +0.238% | 607 | +0.509% |
| 2026-09-30 | 56.13 | 56.13 | 55.86 | 55.86 | +0.197% | 131 | +0.748% |
| 2026-09-29 | 55.75 | 55.75 | 55.75 | 55.75 | +0.112% | 7 | +0.947% |
| 2026-09-28 | 55.29 | 55.69 | 55.29 | 55.69 | -0.486% | 427 | +1.060% |
| 2026-09-25 | 55.85 | 55.96 | 55.85 | 55.96 | +0.746% | 765 | +0.569% |
| 2026-09-24 | 55.17 | 55.54 | 55.17 | 55.54 | +0.349% | 1,611 | +1.319% |
| 2026-09-23 | 55.46 | 55.46 | 55.30 | 55.35 | -1.000% | 1,541 | +1.672% |
| 2026-09-22 | 55.99 | 55.99 | 55.91 | 55.91 | +0.332% | 429 | +0.656% |
| 2026-09-21 | 55.73 | 55.73 | 55.73 | 55.73 | +2.162% | 49 | +0.990% |
| 2026-09-18 | 54.55 | 54.55 | 54.55 | 54.55 | +0.967% | 10 | +3.173% |
| 2026-09-17 | 54.02 | 54.02 | 54.02 | 54.02 | +1.458% | 15 | +4.171% |
| 2026-09-16 | 53.69 | 53.69 | 53.25 | 53.25 | +0.324% | 281 | +5.690% |
| 2026-09-15 | 53.02 | 53.07 | 53.02 | 53.07 | -0.714% | 182 | +6.033% |
| 2026-09-14 | 53.21 | 53.61 | 53.21 | 53.46 | -1.181% | 1,707 | +5.276% |
| 2026-09-11 | 54.10 | 54.10 | 54.10 | 54.10 | +0.793% | 211 | +4.033% |
| 2026-09-10 | 53.90 | 53.90 | 53.67 | 53.67 | -0.960% | 239 | +4.858% |
| 2026-09-09 | 54.19 | 54.19 | 54.19 | 54.19 | -0.566% | 9 | +3.852% |
| 2026-09-08 | 54.50 | 54.50 | 54.50 | 54.50 | -0.345% | 9 | +3.264% |
| 2026-09-04 | 54.69 | 54.69 | 54.69 | 54.69 | +0.211% | 8 | +2.907% |
| 2026-09-03 | 54.57 | 54.57 | 54.57 | 54.57 | +1.557% | 25 | +3.125% |
| 2026-09-02 | 53.73 | 53.73 | 53.73 | 53.73 | +0.284% | 8 | +4.731% |
| 2026-09-01 | 53.68 | 53.68 | 53.58 | 53.58 | -1.227% | 617 | +5.029% |
| 2026-08-31 | 54.18 | 54.25 | 54.18 | 54.25 | -0.509% | 410 | +3.740% |
| 2026-08-28 | 54.54 | 54.54 | 54.53 | 54.53 | -0.815% | 229 | +3.212% |
| 2026-08-27 | 54.97 | 54.97 | 54.97 | 54.97 | +1.255% | 3 | +2.371% |
| 2026-08-26 | 54.29 | 54.29 | 54.29 | 54.29 | +0.405% | 10 | +3.656% |
| 2026-08-25 | 54.07 | 54.07 | 54.07 | 54.07 | +0.525% | 2 | +4.076% |
| 2026-08-24 | 53.79 | 53.79 | 53.79 | 53.79 | -0.888% | 10 | +4.622% |
| 2026-08-21 | 54.27 | 54.27 | 54.27 | 54.27 | +0.434% | 20 | +3.693% |
| 2026-08-20 | 54.04 | 54.04 | 54.04 | 54.04 | -0.635% | 48 | +4.143% |
| 2026-08-19 | 54.38 | 54.38 | 54.38 | 54.38 | -0.825% | 10 | +3.481% |
| 2026-08-18 | 54.92 | 54.92 | 54.84 | 54.84 | -2.160% | 124 | +2.627% |
| 2026-08-17 | 56.13 | 56.13 | 56.05 | 56.05 | +0.190% | 116 | +0.411% |
| 2026-08-14 | 55.94 | 55.94 | 55.94 | 55.94 | +0.055% | 431 | +0.602% |
| 2026-08-13 | 55.98 | 55.98 | 55.91 | 55.91 | +0.683% | 1,297 | +0.657% |
| 2026-08-12 | 55.57 | 55.68 | 55.53 | 55.53 | +0.945% | 2,668 | +1.344% |
| 2026-08-11 | 55.24 | 55.24 | 55.01 | 55.01 | -0.189% | 810 | +2.302% |
| 2026-08-10 | 55.16 | 55.16 | 55.09 | 55.11 | -0.529% | 434 | +2.109% |
| 2026-08-07 | 55.42 | 55.42 | 55.41 | 55.41 | +0.259% | 286 | +1.569% |
| 2026-08-06 | 55.39 | 55.39 | 55.26 | 55.26 | -0.268% | 212 | +1.832% |
| 2026-08-05 | 55.87 | 55.87 | 55.41 | 55.41 | -0.016% | 2,625 | +1.559% |
| 2026-08-04 | 55.42 | 55.42 | 55.42 | 55.42 | +2.358% | 25 | +1.542% |
| 2026-08-03 | 54.15 | 54.15 | 54.15 | 54.15 | +1.830% | 152 | +3.937% |
| 2026-07-31 | 53.17 | 53.17 | 53.17 | 53.17 | +2.219% | 8 | +5.839% |
| 2026-07-30 | 52.02 | 52.02 | 52.02 | 52.02 | +2.809% | 7 | +8.188% |
| 2026-07-29 | 51.00 | 51.00 | 50.60 | 50.60 | -1.425% | 296 | +11.227% |
| 2026-07-28 | 50.99 | 51.33 | 50.99 | 51.33 | -1.064% | 411 | +9.642% |
| 2026-07-27 | 51.88 | 51.88 | 51.88 | 51.88 | -0.815% | 23 | +8.476% |
| 2026-07-24 | 52.31 | 52.31 | 52.31 | 52.31 | -1.099% | 16 | +7.592% |
| 2026-07-23 | 52.89 | 52.89 | 52.89 | 52.89 | -1.508% | 15 | +6.410% |
| 2026-07-22 | 53.81 | 53.81 | 53.70 | 53.70 | -0.308% | 646 | +4.806% |
| 2026-07-21 | 53.86 | 53.86 | 53.86 | 53.86 | +1.448% | 7 | +4.483% |
| 2026-07-20 | 53.17 | 53.17 | 53.09 | 53.09 | +0.317% | 630 | +5.996% |
| 2026-07-17 | 52.76 | 53.23 | 52.76 | 52.93 | -0.813% | 685 | +6.332% |
| 2026-07-16 | 54.24 | 54.27 | 53.36 | 53.36 | -2.195% | 4,094 | +5.467% |
| 2026-07-15 | 53.96 | 54.56 | 53.96 | 54.56 | +0.397% | 1,452 | +3.152% |
| 2026-07-14 | 54.03 | 54.34 | 54.03 | 54.34 | +1.359% | 421 | +3.561% |
| 2026-07-13 | 54.02 | 54.02 | 53.61 | 53.61 | -1.780% | 812 | +4.968% |
| 2026-07-10 | 54.04 | 54.58 | 53.89 | 54.58 | +0.957% | 558 | +3.100% |
| 2026-07-09 | 54.07 | 54.07 | 54.07 | 54.07 | +1.062% | 8 | +4.086% |
| 2026-07-08 | 52.97 | 53.50 | 52.97 | 53.50 | +0.308% | 1,623 | +5.192% |
| 2026-07-07 | 53.33 | 53.33 | 53.33 | 53.33 | -0.975% | 6 | +5.516% |
| 2026-07-06 | 53.93 | 53.93 | 53.78 | 53.86 | +1.382% | 1,311 | +4.487% |
| 2026-07-02 | 52.94 | 53.13 | 52.94 | 53.13 | -1.445% | 1,487 | +5.931% |
| 2026-07-01 | 53.90 | 53.90 | 53.90 | 53.90 | -0.595% | 0.092 | +4.401% |
| 2026-06-30 | 54.10 | 54.23 | 54.10 | 54.23 | +1.742% | 433 | +3.779% |
| 2026-06-29 | 52.42 | 53.30 | 52.42 | 53.30 | +2.037% | 818 | +5.588% |
| 2026-06-26 | 52.62 | 52.66 | 52.23 | 52.23 | -1.296% | 1,533 | +7.738% |
| 2026-06-25 | 53.15 | 53.15 | 52.85 | 52.92 | -0.056% | 1,177 | +6.342% |
| 2026-06-24 | 52.85 | 52.95 | 52.85 | 52.95 | -0.398% | 391 | +6.283% |
| 2026-06-23 | 53.32 | 53.32 | 53.16 | 53.16 | -2.564% | 1,245 | +5.859% |
| 2026-06-22 | 54.56 | 54.56 | 54.56 | 54.56 | -1.435% | 0.292 | +3.145% |
| 2026-06-18 | 55.02 | 55.35 | 55.02 | 55.35 | +1.846% | 363 | +1.665% |
| 2026-06-17 | 54.85 | 55.11 | 54.32 | 54.35 | -0.898% | 5,033 | +3.542% |
| 2026-06-16 | 55.18 | 55.18 | 54.84 | 54.84 | +0.361% | 921 | +2.612% |
| 2026-06-15 | 54.62 | 54.65 | 54.60 | 54.65 | +2.997% | 1,830 | +2.983% |
| 2026-06-12 | 53.06 | 53.06 | 53.06 | 53.06 | +0.719% | 1 | +6.070% |
| 2026-06-11 | 51.76 | 52.68 | 51.76 | 52.68 | +1.790% | 623 | +6.832% |
| 2026-06-10 | 51.75 | 51.75 | 51.75 | 51.75 | -2.160% | 150 | +8.745% |
| 2026-06-09 | 52.89 | 52.89 | 52.89 | 52.89 | -0.700% | 79 | +6.395% |
| 2026-06-08 | 53.27 | 53.27 | 53.27 | 53.27 | +0.078% | 0.298 | +5.650% |
| 2026-06-05 | 53.23 | 53.23 | 53.23 | 53.23 | -2.958% | 107 | +5.733% |
| 2026-06-04 | 54.85 | 54.85 | 54.85 | 54.85 | +0.486% | 6 | +2.605% |
| 2026-06-03 | 54.58 | 54.58 | 54.58 | 54.58 | -1.297% | 188 | +3.104% |
| 2026-06-02 | 55.30 | 55.30 | 55.30 | 55.30 | -0.450% | 118 | +1.767% |
| 2026-06-01 | 55.46 | 55.73 | 55.46 | 55.55 | +0.725% | 20,567 | +1.308% |
| 2026-05-29 | 55.15 | 55.15 | 55.15 | 55.15 | +0.428% | 55 | +2.043% |
| 2026-05-28 | 54.54 | 54.91 | 54.54 | 54.91 | +1.447% | 694 | +2.480% |
| 2026-05-27 | 54.13 | 54.13 | 54.13 | 54.13 | -0.171% | 46 | +3.963% |
| 2026-05-26 | 54.11 | 54.22 | 54.11 | 54.22 | +0.647% | 634 | +3.785% |
| 2026-05-22 | 54.08 | 54.08 | 53.88 | 53.88 | +0.077% | 1,466 | +4.457% |
| 2026-05-21 | 53.62 | 53.97 | 53.62 | 53.83 | +0.288% | 1,546 | +4.537% |
| 2026-05-20 | 53.56 | 53.68 | 53.52 | 53.68 | +0.979% | 1,033 | +4.838% |
| 2026-05-19 | 53.47 | 53.49 | 53.16 | 53.16 | -0.811% | 1,417 | +5.864% |
| 2026-05-18 | 53.82 | 53.82 | 53.42 | 53.59 | -0.457% | 1,469 | +5.006% |
| 2026-05-15 | 53.74 | 54.29 | 53.74 | 53.84 | -1.289% | 10,461 | +4.526% |
| 2026-05-14 | 54.47 | 54.57 | 54.47 | 54.54 | +1.029% | 1,548 | +3.179% |
| 2026-05-13 | 53.85 | 54.05 | 53.85 | 53.99 | +1.045% | 2,461 | +4.240% |
| 2026-05-12 | 53.46 | 53.46 | 52.95 | 53.43 | -0.310% | 9,194 | +5.330% |
| 2026-05-11 | 53.62 | 53.73 | 53.60 | 53.60 | -0.007% | 602 | +5.003% |
| 2026-05-08 | 53.55 | 54.39 | 53.53 | 53.60 | +0.459% | 48,587 | +4.997% |
| 2026-05-07 | 53.76 | 53.76 | 53.35 | 53.35 | -0.242% | 288 | +5.479% |
| 2026-05-06 | 53.48 | 53.48 | 53.48 | 53.48 | +1.940% | 0 | +5.223% |
| 2026-05-05 | 52.57 | 52.57 | 52.47 | 52.47 | +0.362% | 1,411 | +7.264% |
| 2026-05-04 | 52.38 | 52.38 | 52.16 | 52.28 | -0.264% | 1,239 | +7.653% |
| 2026-05-01 | 52.29 | 52.57 | 52.29 | 52.41 | +0.360% | 19,655 | +7.368% |
| 2026-04-30 | 52.23 | 52.23 | 52.23 | 52.23 | +0.348% | 28 | +7.755% |
| 2026-04-29 | 52.15 | 52.15 | 51.93 | 52.05 | -0.371% | 817 | +8.130% |
| 2026-04-28 | 52.24 | 52.24 | 52.24 | 52.24 | -1.187% | 26 | +7.729% |
| 2026-04-27 | 52.35 | 52.87 | 52.35 | 52.87 | +0.115% | 196 | +6.450% |
| 2026-04-24 | 52.85 | 52.85 | 52.81 | 52.81 | +1.174% | 325 | +6.573% |
| 2026-04-23 | 52.60 | 52.60 | 51.87 | 52.19 | -0.914% | 1,724 | +7.824% |
| 2026-04-22 | 52.67 | 52.67 | 52.67 | 52.67 | +2.001% | 1 | +6.838% |
| 2026-04-21 | 51.64 | 51.64 | 51.64 | 51.64 | -0.784% | 15 | +8.976% |
| 2026-04-20 | 52.05 | 52.05 | 52.05 | 52.05 | -0.271% | 3 | +8.121% |
| 2026-04-17 | 52.19 | 52.19 | 52.19 | 52.19 | +1.715% | 40 | +7.829% |
| 2026-04-16 | 51.31 | 51.31 | 51.31 | 51.31 | -0.097% | 40 | +9.678% |
| 2026-04-15 | 51.07 | 51.36 | 51.06 | 51.36 | +1.370% | 847 | +9.572% |
| 2026-04-14 | 50.67 | 50.67 | 50.67 | 50.67 | +1.641% | 37 | +11.072% |
| 2026-04-13 | 49.85 | 49.85 | 49.85 | 49.85 | +1.326% | 8 | +12.894% |
| 2026-04-10 | 49.23 | 49.23 | 49.20 | 49.20 | +0.455% | 1,178 | +14.391% |
| 2026-04-09 | 48.49 | 48.98 | 48.49 | 48.97 | +0.716% | 570 | +14.911% |
| 2026-04-08 | 48.90 | 48.90 | 48.63 | 48.63 | +2.801% | 3,199 | +15.734% |
| 2026-04-07 | 47.30 | 47.30 | 47.30 | 47.30 | +0.272% | 86 | +18.976% |
| 2026-04-06 | 47.05 | 47.17 | 47.05 | 47.17 | +0.415% | 378 | +19.300% |
| 2026-04-02 | 46.82 | 46.98 | 46.80 | 46.98 | -0.035% | 2,309 | +19.795% |
| 2026-04-01 | 46.99 | 46.99 | 46.99 | 46.99 | +1.139% | 9 | +19.753% |
| 2026-03-31 | 46.32 | 46.46 | 46.32 | 46.46 | +3.695% | 110 | +21.118% |
| 2026-03-30 | 44.81 | 44.81 | 44.81 | 44.81 | -0.509% | 97 | +25.593% |
| 2026-03-27 | 45.04 | 45.04 | 45.04 | 45.04 | -2.376% | 7 | +24.954% |
| 2026-03-26 | 46.13 | 46.13 | 46.13 | 46.13 | -2.434% | 15 | +21.985% |
| 2026-03-25 | 47.25 | 47.28 | 47.23 | 47.28 | +0.645% | 313 | +19.017% |
| 2026-03-24 | 46.98 | 46.98 | 46.98 | 46.98 | -1.086% | 115 | +19.784% |
| 2026-03-23 | 47.50 | 47.50 | 47.50 | 47.50 | +1.768% | 15 | +18.484% |
| 2026-03-20 | 46.67 | 46.67 | 46.67 | 46.67 | -2.005% | 38 | +20.579% |
| 2026-03-19 | 47.63 | 47.63 | 47.63 | 47.63 | -0.263% | 10 | +18.161% |
| 2026-03-18 | 47.75 | 47.75 | 47.75 | 47.75 | -1.461% | 77 | +17.849% |
| 2026-03-17 | 48.46 | 48.46 | 48.46 | 48.46 | +0.133% | 21 | +16.127% |
| 2026-03-16 | 48.40 | 48.40 | 48.40 | 48.40 | +1.386% | 19 | +16.281% |
| 2026-03-13 | 47.74 | 47.74 | 47.74 | 47.74 | -1.362% | 21 | +17.893% |
| 2026-03-12 | 48.39 | 48.39 | 48.39 | 48.39 | -1.733% | 20 | +16.286% |
| 2026-03-11 | 49.25 | 49.25 | 49.25 | 49.25 | -0.100% | 16 | +14.271% |
| 2026-03-10 | 49.30 | 49.30 | 49.30 | 49.30 | -0.279% | 12 | +14.156% |
| 2026-03-09 | 48.42 | 49.44 | 48.42 | 49.44 | +1.331% | 916 | +13.838% |
| 2026-03-06 | 49.10 | 49.10 | 48.79 | 48.79 | -1.510% | 1,753 | +15.353% |
| 2026-03-05 | 49.46 | 49.53 | 49.13 | 49.53 | -0.094% | 862 | +13.611% |
| 2026-03-04 | 49.65 | 49.71 | 49.58 | 49.58 | +0.887% | 805 | +13.504% |
| 2026-03-03 | 49.11 | 49.15 | 49.11 | 49.15 | -0.895% | 610 | +14.511% |
| 2026-03-02 | 48.59 | 49.69 | 48.59 | 49.59 | +0.482% | 1,424 | +13.487% |
| 2026-02-27 | 49.35 | 49.35 | 49.35 | 49.35 | -1.103% | 615 | +14.034% |
| 2026-02-26 | 50.00 | 50.00 | 49.48 | 49.90 | -1.072% | 6,828 | +12.776% |
| 2026-02-25 | 50.36 | 50.45 | 50.35 | 50.44 | +1.061% | 2,659 | +11.567% |
| 2026-02-24 | 49.78 | 49.91 | 49.78 | 49.91 | +1.024% | 297 | +12.751% |
| 2026-02-23 | 50.00 | 50.00 | 49.40 | 49.41 | -1.474% | 2,150 | +13.905% |
| 2026-02-20 | 49.97 | 50.16 | 49.97 | 50.15 | +0.894% | 1,116 | +12.226% |
| 2026-02-19 | 49.56 | 49.70 | 49.55 | 49.70 | -0.221% | 1,327 | +13.229% |
| 2026-02-18 | 49.50 | 50.01 | 49.50 | 49.81 | +1.131% | 606 | +12.979% |
| 2026-02-17 | 49.25 | 49.25 | 49.25 | 49.25 | +0.614% | 38 | +14.257% |
| 2026-02-13 | 48.95 | 48.95 | 48.95 | 48.95 | -0.542% | 17 | +14.958% |
| 2026-02-12 | 49.22 | 49.22 | 49.22 | 49.22 | -2.162% | 58 | +14.335% |
| 2026-02-11 | 50.41 | 50.41 | 50.31 | 50.31 | -0.298% | 158 | +11.863% |
| 2026-02-10 | 50.46 | 50.46 | 50.46 | 50.46 | -0.042% | 29 | +11.529% |
| 2026-02-09 | 50.48 | 50.48 | 50.48 | 50.48 | +1.227% | 169 | +11.482% |
| 2026-02-06 | 49.87 | 49.87 | 49.87 | 49.87 | +2.035% | 127 | +12.850% |
| 2026-02-05 | 48.97 | 48.97 | 48.87 | 48.87 | -2.048% | 377 | +15.146% |
| 2026-02-04 | 49.90 | 49.90 | 49.90 | 49.90 | -1.019% | 21 | +12.788% |
| 2026-02-03 | 50.02 | 50.41 | 50.02 | 50.41 | -2.687% | 417 | +11.638% |
| 2026-02-02 | 52.05 | 52.05 | 51.80 | 51.80 | +0.222% | 208 | +8.638% |
| 2026-01-30 | 51.66 | 51.69 | 51.66 | 51.69 | -0.900% | 231 | +8.879% |
| 2026-01-29 | 52.16 | 52.16 | 52.16 | 52.16 | -1.061% | 66 | +7.899% |
| 2026-01-28 | 52.72 | 52.72 | 52.72 | 52.72 | +0.025% | 115 | +6.754% |
| 2026-01-27 | 52.76 | 52.76 | 52.70 | 52.70 | +0.652% | 189 | +6.781% |
| 2026-01-26 | 52.48 | 52.50 | 52.36 | 52.36 | +0.559% | 1,312 | +7.478% |
| 2026-01-23 | 52.07 | 52.07 | 52.07 | 52.07 | +0.643% | 44 | +8.078% |
| 2026-01-22 | 51.74 | 51.74 | 51.74 | 51.74 | +0.851% | 106 | +8.774% |
| 2026-01-21 | 51.30 | 51.30 | 51.30 | 51.30 | +0.459% | 29 | +9.699% |
| 2026-01-20 | 51.07 | 51.07 | 51.07 | 51.07 | -2.707% | 85 | +10.203% |
| 2026-01-16 | 52.49 | 52.49 | 52.49 | 52.49 | +0.072% | 58 | +7.219% |
| 2026-01-15 | 52.79 | 52.79 | 52.45 | 52.45 | -0.003% | 3,975 | +7.297% |
| 2026-01-14 | 52.46 | 52.46 | 52.18 | 52.45 | -1.754% | 447 | +7.293% |
| 2026-01-13 | 53.39 | 53.39 | 53.39 | 53.39 | -0.647% | 166 | +5.411% |
| 2026-01-12 | 53.59 | 53.74 | 53.59 | 53.74 | +0.016% | 221 | +4.730% |
| 2026-01-09 | 53.78 | 53.78 | 53.73 | 53.73 | +0.213% | 558 | +4.747% |
| 2026-01-08 | 53.64 | 53.64 | 53.52 | 53.61 | -0.829% | 236 | +4.970% |
| 2026-01-07 | 54.11 | 54.11 | 54.06 | 54.06 | +0.321% | 258 | +4.099% |
| 2026-01-06 | 53.29 | 53.89 | 53.29 | 53.89 | +1.116% | 451 | +4.434% |
| 2026-01-05 | 53.46 | 53.55 | 53.29 | 53.29 | +0.349% | 351 | +5.600% |
| 2026-01-02 | 53.44 | 53.44 | 53.11 | 53.11 | -0.684% | 330 | +5.968% |
| 2025-12-31 | 53.47 | 53.47 | 53.47 | 53.47 | -0.695% | 122 | +5.243% |
| 2025-12-30 | 53.88 | 53.94 | 53.85 | 53.85 | -0.114% | 268 | +4.512% |
| 2025-12-29 | 53.79 | 53.91 | 53.79 | 53.91 | -0.495% | 824 | +4.394% |
| 2025-12-26 | 54.18 | 54.18 | 54.18 | 54.18 | +0.198% | 77 | +3.877% |
| 2025-12-24 | 54.07 | 54.07 | 54.07 | 54.07 | +0.154% | 66 | +4.083% |
| 2025-12-23 | 53.67 | 53.99 | 53.67 | 53.99 | +0.695% | 162 | +4.243% |
| 2025-12-22 | 53.61 | 53.61 | 53.61 | 53.61 | +0.547% | 85 | +4.967% |
| 2025-12-19 | 53.32 | 53.32 | 53.32 | 53.32 | +1.406% | 124 | +5.541% |
| 2025-12-18 | 52.52 | 52.63 | 52.52 | 52.58 | +1.342% | 795 | +7.025% |
| 2025-12-17 | 52.22 | 52.26 | 51.89 | 51.89 | -1.839% | 2,377 | +8.462% |
| 2025-12-16 | 52.81 | 52.86 | 52.40 | 52.86 | +0.449% | 1,844 | +6.467% |
| 2025-12-15 | 52.67 | 52.70 | 52.60 | 52.62 | -0.791% | 1,563 | +6.945% |
| 2025-12-12 | 53.46 | 53.46 | 52.88 | 53.04 | -2.040% | 1,813 | +6.099% |
| 2025-12-11 | 53.68 | 54.19 | 53.68 | 54.15 | -0.322% | 1,820 | +3.934% |
| 2025-12-10 | 54.20 | 54.32 | 54.05 | 54.32 | +0.271% | 672 | +3.599% |
| 2025-12-09 | 54.18 | 54.18 | 54.17 | 54.17 | +0.180% | 162 | +3.880% |
| 2025-12-08 | 54.22 | 54.22 | 53.99 | 54.08 | -0.161% | 1,029 | +4.067% |
| 2025-12-05 | 54.40 | 54.40 | 54.03 | 54.16 | +0.406% | 456 | +3.899% |
| 2025-12-04 | 53.85 | 53.96 | 53.72 | 53.95 | -0.047% | 4,732 | +4.320% |
| 2025-12-03 | 53.93 | 54.02 | 53.93 | 53.97 | -0.289% | 1,125 | +4.271% |
| 2025-12-02 | 54.29 | 54.31 | 53.89 | 54.13 | +0.746% | 799 | +3.970% |
| 2025-12-01 | 53.78 | 54.01 | 53.73 | 53.73 | -0.624% | 714 | +4.745% |
| 2025-11-28 | 54.01 | 54.06 | 54.01 | 54.06 | +0.292% | 131 | +4.092% |
| 2025-11-26 | 53.83 | 54.04 | 53.83 | 53.91 | +0.685% | 435 | +4.395% |
| 2025-11-25 | 52.43 | 53.54 | 52.40 | 53.54 | +0.983% | 751 | +5.110% |
| 2025-11-24 | 52.41 | 53.02 | 52.41 | 53.02 | +2.342% | 518 | +6.144% |
| 2025-11-21 | 51.27 | 52.39 | 51.27 | 51.81 | +0.334% | 823 | +8.630% |
| 2025-11-20 | 53.76 | 53.76 | 51.53 | 51.63 | -2.246% | 520 | +8.993% |
| 2025-11-19 | 53.14 | 53.14 | 52.75 | 52.82 | +0.695% | 489 | +6.545% |
| 2025-11-18 | 52.15 | 52.60 | 52.15 | 52.45 | -0.911% | 423 | +7.286% |
| 2025-11-17 | 53.28 | 53.28 | 52.94 | 52.94 | -1.026% | 314 | +6.308% |
| 2025-11-14 | 53.17 | 53.49 | 53.17 | 53.49 | +0.154% | 385 | +5.217% |
| 2025-11-13 | 54.32 | 54.32 | 53.40 | 53.40 | -2.053% | 217 | +5.379% |
| 2025-11-12 | 54.59 | 54.59 | 54.46 | 54.52 | -0.080% | 364 | +3.215% |
| 2025-11-11 | 54.42 | 54.57 | 54.29 | 54.57 | -0.352% | 335 | +3.132% |
| 2025-11-10 | 54.40 | 54.76 | 54.40 | 54.76 | +2.347% | 329 | +2.770% |
| 2025-11-07 | 52.97 | 53.50 | 52.56 | 53.50 | -0.161% | 664 | +5.182% |
| 2025-11-06 | 53.98 | 53.98 | 53.59 | 53.59 | -1.883% | 447 | +5.013% |
| 2025-11-05 | 54.76 | 54.94 | 54.62 | 54.62 | +0.237% | 700 | +3.035% |
| 2025-11-04 | 54.84 | 55.08 | 54.49 | 54.49 | -1.800% | 280 | +3.280% |
| 2025-11-03 | 55.67 | 55.67 | 55.49 | 55.49 | +0.252% | 310 | +1.421% |
| 2025-10-31 | 55.75 | 55.75 | 55.35 | 55.35 | +0.403% | 753 | +1.676% |
| 2025-10-30 | 55.33 | 55.33 | 55.12 | 55.13 | -1.825% | 1,446 | +2.086% |
| 2025-10-29 | 56.28 | 56.28 | 56.15 | 56.15 | +0.408% | 410 | +0.223% |
| 2025-10-28 | 55.63 | 55.92 | 55.59 | 55.92 | +0.890% | 1,103 | +0.631% |
| 2025-10-27 | 55.32 | 55.44 | 55.21 | 55.43 | +1.397% | 2,310 | +1.528% |
| 2025-10-24 | 54.62 | 54.71 | 54.62 | 54.67 | +0.974% | 1,603 | +2.946% |
| 2025-10-23 | 54.03 | 54.14 | 54.03 | 54.14 | +0.932% | 407 | +3.949% |
| 2025-10-22 | 54.00 | 54.00 | 53.62 | 53.64 | -0.484% | 577 | +4.917% |
| 2025-10-21 | 53.90 | 53.90 | 53.90 | 53.90 | +0.241% | 311 | +4.409% |
| 2025-10-20 | 53.64 | 53.82 | 53.64 | 53.77 | +0.990% | 303 | +4.661% |
| 2025-10-17 | 52.99 | 53.24 | 52.78 | 53.24 | +0.320% | 554 | +5.697% |
| 2025-10-16 | 53.65 | 53.65 | 52.87 | 53.07 | -0.369% | 1,069 | +6.035% |
| 2025-10-15 | 53.74 | 53.74 | 53.24 | 53.27 | +0.344% | 1,659 | +5.644% |
| 2025-10-14 | 53.25 | 53.25 | 53.08 | 53.09 | -1.162% | 628 | +6.007% |
| 2025-10-13 | 53.49 | 53.77 | 53.49 | 53.71 | +2.199% | 5,596 | +4.776% |
| 2025-10-10 | 53.88 | 53.88 | 52.55 | 52.56 | -3.290% | 1,124 | +7.080% |
| 2025-10-09 | 54.25 | 54.34 | 54.25 | 54.34 | +0.248% | 278 | +3.557% |
| 2025-10-08 | 54.09 | 54.21 | 54.09 | 54.21 | +1.151% | 878 | +3.814% |
| 2025-10-07 | 53.93 | 53.93 | 53.59 | 53.59 | -0.710% | 323 | +5.010% |
| 2025-10-06 | 53.84 | 54.08 | 53.81 | 53.98 | +0.475% | 621 | +4.264% |
| 2025-10-03 | 53.79 | 53.79 | 53.72 | 53.72 | -0.145% | 333 | +4.760% |
| 2025-10-02 | 53.70 | 53.84 | 53.70 | 53.80 | +0.442% | 370 | +4.608% |
| 2025-10-01 | 53.32 | 53.63 | 53.32 | 53.56 | +0.271% | 785 | +5.070% |
| 2025-09-30 | 53.07 | 53.42 | 53.07 | 53.42 | +0.385% | 660,080 | +5.355% |
| 2025-09-29 | 53.40 | 53.53 | 53.21 | 53.21 | +0.292% | 1,240 | +5.760% |
| 2025-09-26 | 52.92 | 53.07 | 52.92 | 53.06 | +0.156% | 704 | +6.069% |
| 2025-09-25 | 52.88 | 52.97 | 52.88 | 52.97 | -0.788% | 734 | +6.235% |
| 2025-09-24 | 53.64 | 53.65 | 53.39 | 53.39 | -0.587% | 2,134 | +5.397% |
| 2025-09-23 | 54.16 | 54.16 | 53.63 | 53.71 | -1.492% | 1,584 | +4.778% |
| 2025-09-22 | 53.98 | 54.52 | 53.98 | 54.52 | +0.549% | 268 | +3.215% |
| 2025-09-19 | 54.01 | 54.23 | 53.99 | 54.23 | +0.858% | 377 | +3.782% |
| 2025-09-18 | 53.59 | 54.00 | 53.56 | 53.76 | +0.850% | 2,649 | +4.672% |
| 2025-09-17 | 53.16 | 53.38 | 53.13 | 53.31 | -0.668% | 21,220 | +5.561% |
| 2025-09-16 | 53.68 | 53.68 | 53.67 | 53.67 | -0.213% | 2,796 | +4.856% |
| 2025-09-15 | 53.50 | 53.78 | 53.50 | 53.78 | +0.805% | 93,751 | +4.633% |
| 2025-09-12 | 53.37 | 53.40 | 53.33 | 53.36 | -0.320% | 3,490 | +5.475% |
| 2025-09-11 | 53.53 | 53.67 | 53.53 | 53.53 | -0.057% | 639 | +5.138% |
| 2025-09-10 | 53.56 | 53.56 | 53.51 | 53.56 | +1.135% | 1,673 | +5.078% |
| 2025-09-09 | 52.96 | 52.96 | 52.96 | 52.96 | +0.194% | 185 | +6.271% |
| 2025-09-08 | 52.94 | 52.94 | 52.85 | 52.85 | +0.943% | 378 | +6.477% |
| 2025-09-05 | 52.51 | 52.51 | 52.36 | 52.36 | -0.240% | 1,201 | +7.480% |
| 2025-09-04 | 52.01 | 52.49 | 52.01 | 52.49 | +1.060% | 662 | +7.223% |
| 2025-09-03 | 51.94 | 51.94 | 51.94 | 51.94 | -0.015% | 42 | +8.359% |
| 2025-09-02 | 51.28 | 51.94 | 51.28 | 51.94 | -0.720% | 368 | +8.343% |
| 2025-08-29 | 52.24 | 52.33 | 52.20 | 52.32 | -1.431% | 769 | +7.562% |
| 2025-08-28 | 53.08 | 53.08 | 53.08 | 53.08 | +1.067% | 77 | +6.023% |
| 2025-08-27 | 52.52 | 52.52 | 52.52 | 52.52 | +0.238% | 16 | +7.155% |
| 2025-08-26 | 52.13 | 52.39 | 52.13 | 52.39 | +0.464% | 736 | +7.410% |
| 2025-08-25 | 52.34 | 52.44 | 52.15 | 52.15 | -0.265% | 2,320 | +7.908% |
| 2025-08-22 | 52.33 | 52.33 | 52.29 | 52.29 | +1.221% | 310 | +7.623% |
| 2025-08-21 | 51.79 | 51.88 | 51.59 | 51.66 | -0.449% | 3,426 | +8.936% |
| 2025-08-20 | 51.41 | 51.89 | 51.41 | 51.89 | -0.235% | 24,434 | +8.447% |
| 2025-08-19 | 52.04 | 52.04 | 52.02 | 52.02 | -1.633% | 379 | +8.192% |
| 2025-08-18 | 52.75 | 52.88 | 52.73 | 52.88 | +0.145% | 857 | +6.425% |
| 2025-08-15 | 52.80 | 52.80 | 52.80 | 52.80 | -0.193% | 96 | +6.580% |
| 2025-08-14 | 52.83 | 52.90 | 52.79 | 52.90 | +0.348% | 291 | +6.374% |
| 2025-08-13 | 52.72 | 52.72 | 52.72 | 52.72 | -0.254% | 4 | +6.744% |
| 2025-08-12 | 52.69 | 52.86 | 52.69 | 52.86 | +1.439% | 47,635 | +6.473% |
| 2025-08-11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.542% | 26 | +8.006% |
| 2025-08-08 | 52.39 | 52.39 | 52.39 | 52.39 | +0.337% | 2 | +7.420% |
| 2025-08-07 | 52.10 | 52.21 | 52.06 | 52.21 | -0.875% | 986 | +7.783% |
| 2025-08-06 | 52.68 | 52.68 | 52.67 | 52.67 | +1.334% | 587 | +6.840% |
| 2025-08-05 | 52.01 | 52.02 | 51.98 | 51.98 | -0.931% | 460 | +8.265% |
| 2025-08-04 | 52.47 | 52.47 | 52.47 | 52.47 | +1.678% | 80 | +7.257% |
| 2025-08-01 | 51.60 | 51.60 | 51.60 | 51.60 | -2.326% | 254 | +9.056% |
| 2025-07-31 | 52.83 | 52.83 | 52.83 | 52.83 | +0.270% | 125 | +6.520% |
| 2025-07-30 | 52.70 | 52.72 | 52.69 | 52.69 | +0.049% | 250 | +6.807% |
| 2025-07-29 | 53.39 | 53.39 | 52.66 | 52.66 | -0.746% | 1,680 | +6.860% |
| 2025-07-28 | 53.06 | 53.06 | 53.06 | 53.06 | +0.360% | 55 | +6.063% |
| 2025-07-25 | 52.89 | 52.89 | 52.87 | 52.87 | +0.496% | 3,172 | +6.445% |
| 2025-07-24 | 52.62 | 52.62 | 52.61 | 52.61 | +0.620% | 315 | +6.973% |
| 2025-07-23 | 52.28 | 52.28 | 52.28 | 52.28 | +0.453% | 204 | +7.637% |
| 2025-07-22 | 52.13 | 52.13 | 52.05 | 52.05 | -0.798% | 48,771 | +8.124% |
| 2025-07-21 | 52.72 | 52.72 | 52.47 | 52.47 | +0.018% | 2,306 | +7.261% |
| 2025-07-18 | 52.46 | 52.46 | 52.46 | 52.46 | -0.145% | 210 | +7.281% |
| 2025-07-17 | 52.57 | 52.57 | 52.53 | 52.53 | +0.933% | 316 | +7.125% |
| 2025-07-16 | 52.05 | 52.05 | 52.05 | 52.05 | +0.154% | 5 | +8.125% |
| 2025-07-15 | 51.97 | 51.97 | 51.97 | 51.97 | +0.109% | 36 | +8.291% |
| 2025-07-14 | 51.91 | 51.91 | 51.91 | 51.91 | +0.189% | 17 | +8.410% |
| 2025-07-11 | 51.81 | 51.81 | 51.81 | 51.81 | -0.406% | 15 | +8.614% |
| 2025-07-10 | 52.02 | 52.02 | 52.02 | 52.02 | -0.275% | 3 | +8.173% |
| 2025-07-09 | 52.17 | 52.17 | 52.17 | 52.17 | +0.786% | 3 | +7.876% |
| 2025-07-08 | 51.76 | 51.76 | 51.76 | 51.76 | -0.289% | 2 | +8.724% |
| 2025-07-07 | 51.91 | 51.91 | 51.91 | 51.91 | -0.539% | 233 | +8.410% |
| 2025-07-03 | 52.19 | 52.19 | 52.19 | 52.19 | +1.257% | 91 | +7.825% |
| 2025-07-02 | 51.54 | 51.54 | 51.54 | 51.54 | +0.410% | 56 | +9.180% |
| 2025-07-01 | 51.33 | 51.33 | 51.33 | 51.33 | -1.201% | 59 | +9.628% |
| 2025-06-30 | 51.96 | 51.96 | 51.96 | 51.96 | +0.875% | 232 | +8.311% |
| 2025-06-27 | 51.51 | 51.51 | 51.51 | 51.51 | +0.549% | 30 | +9.259% |
| 2025-06-26 | 51.23 | 51.23 | 51.23 | 51.23 | +1.276% | 224 | +9.858% |
| 2025-06-25 | 50.58 | 50.58 | 50.58 | 50.58 | +0.327% | 2 | +11.261% |
| 2025-06-24 | 50.42 | 50.42 | 50.42 | 50.42 | +1.721% | 168 | +11.624% |
| 2025-06-23 | 49.56 | 49.56 | 49.56 | 49.56 | +1.029% | 24 | +13.546% |
| 2025-06-20 | 49.06 | 49.06 | 49.06 | 49.06 | -0.394% | 198 | +14.714% |
| 2025-06-18 | 49.44 | 49.44 | 49.25 | 49.25 | -0.139% | 145 | +14.262% |
| 2025-06-17 | 49.32 | 49.32 | 49.32 | 49.32 | -0.708% | 14 | +14.102% |
| 2025-06-16 | 49.67 | 49.67 | 49.67 | 49.67 | +1.391% | 4 | +13.295% |
| 2025-06-13 | 49.16 | 49.16 | 48.99 | 48.99 | -1.329% | 548 | +14.871% |
| 2025-06-12 | 49.65 | 49.65 | 49.65 | 49.65 | +0.454% | 205 | +13.345% |
| 2025-06-11 | 49.43 | 49.43 | 49.43 | 49.43 | +0.068% | 10 | +13.859% |
| 2025-06-10 | 49.12 | 49.39 | 49.12 | 49.39 | +0.192% | 512 | +13.936% |
| 2025-06-09 | 49.42 | 49.43 | 49.30 | 49.30 | -0.475% | 468 | +14.155% |
| 2025-06-06 | 49.53 | 49.53 | 49.53 | 49.53 | +0.817% | 125 | +13.612% |
| 2025-06-05 | 49.13 | 49.13 | 49.13 | 49.13 | +0.056% | 99 | +14.540% |
| 2025-06-04 | 49.10 | 49.10 | 49.10 | 49.10 | +0.645% | 10 | +14.605% |
| 2025-06-03 | 48.79 | 48.79 | 48.79 | 48.79 | +0.676% | 0 | +15.345% |
| 2025-06-02 | 48.08 | 48.46 | 48.08 | 48.46 | +0.631% | 180 | +16.124% |
| 2025-05-30 | 48.01 | 48.16 | 48.01 | 48.16 | +0.382% | 198 | +16.857% |
| 2025-05-29 | 47.98 | 47.98 | 47.98 | 47.98 | +0.263% | 126 | +17.303% |
| 2025-05-28 | 47.95 | 47.95 | 47.85 | 47.85 | -0.171% | 174 | +17.612% |
| 2025-05-27 | 47.93 | 47.93 | 47.93 | 47.93 | +2.289% | 5 | +17.410% |
| 2025-05-23 | 47.02 | 47.12 | 46.86 | 46.86 | -0.875% | 1,072 | +20.098% |
| 2025-05-22 | 47.27 | 47.27 | 47.27 | 47.27 | -0.040% | 21 | +19.048% |
| 2025-05-21 | 47.68 | 47.68 | 47.29 | 47.29 | -1.302% | 949 | +19.000% |
| 2025-05-20 | 47.92 | 47.92 | 47.92 | 47.92 | -0.561% | 1 | +17.450% |
| 2025-05-19 | 48.19 | 48.19 | 48.19 | 48.19 | +0.202% | 10 | +16.791% |
| 2025-05-16 | 47.91 | 48.09 | 47.91 | 48.09 | +0.526% | 632 | +17.027% |
| 2025-05-15 | 47.84 | 47.84 | 47.84 | 47.84 | -0.457% | 1 | +17.643% |
| 2025-05-14 | 48.06 | 48.06 | 48.06 | 48.06 | +0.326% | 3 | +17.106% |
| 2025-05-13 | 47.90 | 47.90 | 47.90 | 47.90 | +1.656% | 100 | +17.488% |
| 2025-05-12 | 47.12 | 47.12 | 47.12 | 47.12 | +3.595% | 6 | +19.434% |
| 2025-05-09 | 45.48 | 45.48 | 45.48 | 45.48 | -0.081% | 227 | +23.727% |
| 2025-05-08 | 45.81 | 45.81 | 45.52 | 45.52 | +0.378% | 236 | +23.627% |
| 2025-05-07 | 45.11 | 45.35 | 45.11 | 45.35 | +0.789% | 180 | +24.094% |
| 2025-05-06 | 45.12 | 45.12 | 45.00 | 45.00 | -0.578% | 640 | +25.073% |
| 2025-05-05 | 45.44 | 45.47 | 45.26 | 45.26 | -0.537% | 365 | +24.350% |
| 2025-05-02 | 45.45 | 45.50 | 45.45 | 45.50 | +1.939% | 149 | +23.682% |
| 2025-05-01 | 45.09 | 45.09 | 44.64 | 44.64 | +1.350% | 283 | +26.080% |
| 2025-04-30 | 44.04 | 44.04 | 44.04 | 44.04 | +0.682% | 21 | +27.782% |
| 2025-04-29 | 43.45 | 43.82 | 43.45 | 43.74 | +0.434% | 353 | +28.654% |
| 2025-04-28 | 43.60 | 43.60 | 43.55 | 43.55 | -0.088% | 245 | +29.212% |
| 2025-04-25 | 43.59 | 43.59 | 43.59 | 43.59 | +1.241% | 254 | +29.099% |
| 2025-04-24 | 43.07 | 43.07 | 43.05 | 43.06 | +2.576% | 218 | +30.701% |
| 2025-04-23 | 41.98 | 41.98 | 41.98 | 41.98 | +2.708% | 312 | +34.068% |
| 2025-04-22 | 40.75 | 40.87 | 40.75 | 40.87 | +2.793% | 420 | +37.699% |
| 2025-04-21 | 39.29 | 39.76 | 39.29 | 39.76 | -2.590% | 139 | +41.545% |
| 2025-04-17 | 40.97 | 41.02 | 40.79 | 40.82 | +0.278% | 1,255 | +37.879% |
| 2025-04-16 | 41.26 | 41.26 | 40.57 | 40.70 | -2.829% | 402 | +38.262% |
| 2025-04-15 | 42.28 | 42.28 | 41.89 | 41.89 | +0.054% | 2,228 | +34.351% |
| 2025-04-14 | 42.22 | 42.22 | 41.64 | 41.87 | 0.000% | 3,122 | +34.423% |