IWLG
NYLIM Winslow Large Cap Growth ETF
stockNYSEETF
Market OpenOct 2, 2026 3:00:50 PM EDT
58.28USD-0.016%(-0.01)467
56.37Bid60.40Ask4.03SpreadIWLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.26 | 58.48 | 58.26 | 58.29 | +1.074% | 3,805 | 0.000% |
| 2026-10-01 | 57.66 | 57.85 | 57.46 | 57.67 | +0.348% | 9,292 | +1.074% |
| 2026-09-30 | 58.04 | 58.04 | 57.46 | 57.47 | -0.074% | 47,754 | +1.425% |
| 2026-09-29 | 57.53 | 57.58 | 57.40 | 57.51 | +0.280% | 2,597 | +1.351% |
| 2026-09-28 | 57.41 | 57.56 | 57.24 | 57.35 | -0.844% | 12,564 | +1.634% |
| 2026-09-25 | 57.55 | 57.87 | 57.55 | 57.84 | +0.640% | 8,045 | +0.776% |
| 2026-09-24 | 57.02 | 57.47 | 56.93 | 57.47 | +0.584% | 7,378 | +1.421% |
| 2026-09-23 | 57.27 | 57.42 | 57.13 | 57.14 | -1.229% | 11,092 | +2.013% |
| 2026-09-22 | 57.97 | 58.01 | 57.78 | 57.85 | +0.321% | 10,344 | +0.759% |
| 2026-09-21 | 57.09 | 57.66 | 57.09 | 57.66 | +2.396% | 14,464 | +1.083% |
| 2026-09-18 | 56.08 | 56.32 | 55.94 | 56.32 | +0.745% | 13,735 | +3.505% |
| 2026-09-17 | 55.95 | 55.95 | 55.79 | 55.90 | +1.466% | 11,182 | +4.276% |
| 2026-09-16 | 55.53 | 55.61 | 55.06 | 55.09 | +0.362% | 15,788 | +5.804% |
| 2026-09-15 | 55.07 | 55.07 | 54.88 | 54.89 | -0.557% | 10,384 | +6.187% |
| 2026-09-14 | 54.94 | 55.44 | 54.85 | 55.20 | -1.323% | 14,505 | +5.596% |
| 2026-09-11 | 55.98 | 56.13 | 55.90 | 55.94 | +1.048% | 13,606 | +4.199% |
| 2026-09-10 | 55.43 | 55.67 | 55.36 | 55.36 | -1.125% | 161,973 | +5.291% |
| 2026-09-09 | 56.16 | 56.19 | 55.99 | 55.99 | -0.589% | 6,391 | +4.106% |
| 2026-09-08 | 56.91 | 56.91 | 56.31 | 56.32 | -0.269% | 14,080 | +3.494% |
| 2026-09-04 | 56.54 | 56.56 | 56.32 | 56.47 | +0.236% | 6,013 | +3.216% |
| 2026-09-03 | 56.17 | 56.40 | 55.83 | 56.34 | +1.309% | 5,251 | +3.459% |
| 2026-09-02 | 55.62 | 55.70 | 55.55 | 55.61 | +0.383% | 7,994 | +4.813% |
| 2026-09-01 | 55.49 | 55.56 | 55.34 | 55.40 | -1.278% | 11,804 | +5.215% |
| 2026-08-31 | 55.95 | 56.12 | 55.86 | 56.12 | -0.517% | 5,707 | +3.870% |
| 2026-08-28 | 56.83 | 56.99 | 56.41 | 56.41 | -0.797% | 1,893 | +3.333% |
| 2026-08-27 | 56.70 | 56.91 | 56.67 | 56.86 | +0.927% | 12,572 | +2.510% |
| 2026-08-26 | 56.29 | 56.37 | 56.07 | 56.34 | +0.392% | 6,704 | +3.460% |
| 2026-08-25 | 55.72 | 56.13 | 55.72 | 56.12 | +0.911% | 9,246 | +3.865% |
| 2026-08-24 | 55.50 | 55.78 | 55.50 | 55.61 | -0.924% | 5,941 | +4.811% |
| 2026-08-21 | 55.99 | 56.21 | 55.94 | 56.13 | +0.555% | 16,307 | +3.843% |
| 2026-08-20 | 56.17 | 56.30 | 55.82 | 55.82 | -0.713% | 7,024 | +4.419% |
| 2026-08-19 | 56.33 | 56.57 | 56.19 | 56.22 | -0.803% | 15,478 | +3.675% |
| 2026-08-18 | 56.90 | 56.90 | 56.68 | 56.68 | -1.941% | 122,690 | +2.843% |
| 2026-08-17 | 57.86 | 58.10 | 57.80 | 57.80 | +0.114% | 4,385 | +0.847% |
| 2026-08-14 | 57.98 | 57.98 | 57.60 | 57.73 | +0.017% | 3,791 | +0.961% |
| 2026-08-13 | 57.61 | 57.90 | 57.61 | 57.72 | +0.611% | 5,782 | +0.979% |
| 2026-08-12 | 57.35 | 57.53 | 57.35 | 57.37 | +1.015% | 11,773 | +1.596% |
| 2026-08-11 | 57.12 | 57.17 | 56.75 | 56.80 | -0.165% | 4,334 | +2.627% |
| 2026-08-10 | 57.30 | 57.31 | 56.81 | 56.89 | -0.367% | 12,988 | +2.458% |
| 2026-08-07 | 56.99 | 57.15 | 56.95 | 57.10 | +0.386% | 3,060 | +2.082% |
| 2026-08-06 | 57.42 | 57.42 | 56.87 | 56.88 | -0.490% | 10,322 | +2.477% |
| 2026-08-05 | 57.92 | 57.92 | 57.16 | 57.16 | -0.097% | 8,249 | +1.975% |
| 2026-08-04 | 56.65 | 57.38 | 56.65 | 57.22 | +2.813% | 62,467 | +1.877% |
| 2026-08-03 | 54.16 | 55.76 | 54.16 | 55.65 | +1.866% | 6,284 | +4.743% |
| 2026-07-31 | 54.42 | 54.82 | 53.78 | 54.63 | +1.586% | 12,632 | +6.697% |
| 2026-07-30 | 53.49 | 53.80 | 53.33 | 53.78 | +2.717% | 12,804 | +8.389% |
| 2026-07-29 | 53.32 | 53.32 | 52.36 | 52.36 | -2.224% | 108,130 | +11.333% |
| 2026-07-28 | 53.11 | 53.65 | 52.87 | 53.55 | -0.851% | 67,740 | +8.858% |
| 2026-07-27 | 54.65 | 54.65 | 53.54 | 54.01 | -0.524% | 25,219 | +7.932% |
| 2026-07-24 | 54.65 | 54.66 | 54.17 | 54.29 | -0.902% | 5,156 | +7.366% |
| 2026-07-23 | 55.12 | 55.12 | 54.44 | 54.78 | -1.731% | 7,801 | +6.398% |
| 2026-07-22 | 55.65 | 55.95 | 55.61 | 55.75 | -0.169% | 9,433 | +4.557% |
| 2026-07-21 | 55.56 | 55.90 | 55.56 | 55.84 | +1.406% | 5,650 | +4.381% |
| 2026-07-20 | 55.53 | 55.56 | 55.02 | 55.07 | +0.197% | 21,806 | +5.849% |
| 2026-07-17 | 54.82 | 55.39 | 54.79 | 54.96 | -0.991% | 21,480 | +6.057% |
| 2026-07-16 | 55.78 | 56.29 | 55.35 | 55.51 | -1.995% | 97,096 | +5.006% |
| 2026-07-15 | 56.52 | 56.66 | 56.03 | 56.64 | +0.086% | 25,903 | +2.912% |
| 2026-07-14 | 56.40 | 56.62 | 56.10 | 56.59 | +1.297% | 35,611 | +3.000% |
| 2026-07-13 | 56.36 | 56.45 | 55.87 | 55.87 | -2.009% | 7,307 | +4.336% |
| 2026-07-10 | 56.95 | 57.02 | 56.61 | 57.01 | +0.695% | 12,804 | +2.240% |
| 2026-07-09 | 56.13 | 56.73 | 56.09 | 56.62 | +1.100% | 3,341 | +2.950% |
| 2026-07-08 | 55.64 | 56.00 | 55.41 | 56.00 | +0.488% | 8,530 | +4.082% |
| 2026-07-07 | 55.78 | 55.93 | 55.25 | 55.73 | -1.153% | 5,561 | +4.590% |
| 2026-07-06 | 56.34 | 56.43 | 56.28 | 56.38 | +1.822% | 4,745 | +3.385% |
| 2026-07-02 | 56.44 | 56.44 | 54.99 | 55.37 | -1.500% | 23,873 | +5.268% |
| 2026-07-01 | 56.31 | 56.66 | 56.22 | 56.22 | -0.662% | 6,926 | +3.689% |
| 2026-06-30 | 56.03 | 56.60 | 56.03 | 56.59 | +1.858% | 8,444 | +3.002% |
| 2026-06-29 | 54.79 | 55.57 | 54.44 | 55.56 | +2.222% | 15,238 | +4.916% |
| 2026-06-26 | 54.69 | 54.88 | 54.35 | 54.35 | -1.227% | 20,907 | +7.248% |
| 2026-06-25 | 55.74 | 55.74 | 54.91 | 55.03 | +0.093% | 21,327 | +5.932% |
| 2026-06-24 | 55.34 | 55.51 | 54.85 | 54.97 | -0.084% | 10,837 | +6.030% |
| 2026-06-23 | 55.17 | 55.71 | 55.02 | 55.02 | -2.762% | 9,451 | +5.942% |
| 2026-06-22 | 56.97 | 57.13 | 56.41 | 56.58 | -1.005% | 18,272 | +3.016% |
| 2026-06-18 | 57.19 | 57.19 | 56.77 | 57.16 | +1.668% | 10,168 | +1.980% |
| 2026-06-17 | 56.60 | 57.08 | 56.15 | 56.22 | -0.829% | 32,225 | +3.680% |
| 2026-06-16 | 57.23 | 57.29 | 56.69 | 56.69 | -0.087% | 14,000 | +2.821% |
| 2026-06-15 | 56.10 | 56.88 | 56.10 | 56.74 | +2.979% | 29,814 | +2.731% |
| 2026-06-12 | 54.94 | 55.27 | 54.79 | 55.10 | +0.599% | 8,051 | +5.792% |
| 2026-06-11 | 53.64 | 54.81 | 53.48 | 54.77 | +2.450% | 99,497 | +6.425% |
| 2026-06-10 | 54.56 | 54.80 | 53.42 | 53.46 | -2.534% | 26,365 | +9.033% |
| 2026-06-09 | 55.87 | 55.87 | 53.28 | 54.85 | -0.796% | 29,084 | +6.270% |
| 2026-06-08 | 55.46 | 55.67 | 55.27 | 55.29 | +0.637% | 5,786 | +5.424% |
| 2026-06-05 | 56.37 | 56.71 | 54.94 | 54.94 | -4.052% | 13,216 | +6.096% |
| 2026-06-04 | 56.53 | 57.43 | 56.53 | 57.26 | -0.279% | 6,789 | +1.797% |
| 2026-06-03 | 58.13 | 58.13 | 57.42 | 57.42 | -1.068% | 5,012 | +1.514% |
| 2026-06-02 | 57.76 | 58.17 | 57.76 | 58.04 | +0.224% | 7,663 | +0.429% |
| 2026-06-01 | 57.37 | 58.07 | 57.36 | 57.91 | +1.028% | 8,821 | +0.655% |
| 2026-05-29 | 57.14 | 57.39 | 57.06 | 57.32 | +0.545% | 21,442 | +1.689% |
| 2026-05-28 | 56.71 | 57.05 | 56.42 | 57.01 | +0.724% | 21,100 | +2.244% |
| 2026-05-27 | 56.70 | 56.70 | 56.29 | 56.60 | +0.230% | 6,388 | +2.984% |
| 2026-05-26 | 56.36 | 56.69 | 56.32 | 56.47 | +1.092% | 8,636 | +3.221% |
| 2026-05-22 | 56.32 | 56.32 | 55.86 | 55.86 | -0.018% | 17,420 | +4.349% |
| 2026-05-21 | 55.51 | 55.93 | 55.47 | 55.87 | +0.431% | 13,439 | +4.330% |
| 2026-05-20 | 55.25 | 55.63 | 55.21 | 55.63 | +1.311% | 16,536 | +4.780% |
| 2026-05-19 | 55.11 | 55.16 | 54.76 | 54.91 | -0.818% | 18,680 | +6.154% |
| 2026-05-18 | 55.76 | 55.76 | 54.97 | 55.36 | -0.996% | 18,741 | +5.285% |
| 2026-05-15 | 56.11 | 56.41 | 55.77 | 55.92 | -1.740% | 13,003 | +4.237% |
| 2026-05-14 | 56.64 | 56.92 | 56.64 | 56.91 | +1.030% | 9,922 | +2.423% |
| 2026-05-13 | 55.73 | 56.45 | 55.47 | 56.33 | +1.091% | 295,441 | +3.478% |
| 2026-05-12 | 55.95 | 55.95 | 55.22 | 55.72 | -0.656% | 4,035 | +4.607% |
| 2026-05-11 | 55.99 | 56.30 | 55.99 | 56.09 | +0.254% | 7,578 | +3.920% |
| 2026-05-08 | 55.42 | 55.95 | 55.42 | 55.95 | +1.156% | 9,149 | +4.184% |
| 2026-05-07 | 55.46 | 55.86 | 55.23 | 55.31 | -0.632% | 22,222 | +5.389% |
| 2026-05-06 | 55.00 | 55.66 | 55.00 | 55.66 | +2.204% | 6,839 | +4.723% |
| 2026-05-05 | 54.62 | 54.62 | 54.38 | 54.46 | +0.665% | 6,834 | +7.031% |
| 2026-05-04 | 54.21 | 54.36 | 53.91 | 54.10 | -0.368% | 16,118 | +7.743% |
| 2026-05-01 | 54.51 | 54.51 | 54.28 | 54.30 | +0.798% | 14,802 | +7.346% |
| 2026-04-30 | 53.82 | 53.96 | 53.08 | 53.87 | +0.956% | 12,677 | +8.203% |
| 2026-04-29 | 53.39 | 53.53 | 53.13 | 53.36 | -0.131% | 21,844 | +9.237% |
| 2026-04-28 | 53.54 | 53.54 | 53.10 | 53.43 | -1.306% | 15,109,077 | +9.094% |
| 2026-04-27 | 53.88 | 54.14 | 53.76 | 54.14 | +0.188% | 18,343 | +7.670% |
| 2026-04-24 | 53.41 | 54.06 | 53.41 | 54.04 | +1.437% | 32,813 | +7.872% |
| 2026-04-23 | 53.62 | 53.62 | 52.80 | 53.27 | -0.911% | 38,095 | +9.422% |
| 2026-04-22 | 53.44 | 53.76 | 53.24 | 53.76 | +1.703% | 32,389 | +8.425% |
| 2026-04-21 | 53.46 | 53.46 | 52.82 | 52.86 | -1.048% | 45,493 | +10.271% |
| 2026-04-20 | 53.34 | 53.50 | 53.14 | 53.42 | -0.373% | 303,395 | +9.115% |
| 2026-04-17 | 53.36 | 53.74 | 53.36 | 53.62 | +1.515% | 37,687 | +8.708% |
| 2026-04-16 | 52.93 | 52.93 | 52.52 | 52.82 | -0.019% | 33,538 | +10.354% |
| 2026-04-15 | 52.34 | 52.83 | 52.24 | 52.83 | +1.401% | 18,735 | +10.333% |
| 2026-04-14 | 51.23 | 52.16 | 51.23 | 52.10 | +1.837% | 62,546 | +11.879% |
| 2026-04-13 | 50.11 | 51.16 | 50.11 | 51.16 | +1.107% | 28,273 | +13.935% |
| 2026-04-10 | 50.77 | 50.82 | 50.50 | 50.60 | +0.516% | 18,367 | +15.196% |
| 2026-04-09 | 49.81 | 50.39 | 49.77 | 50.34 | +0.752% | 33,614 | +15.791% |
| 2026-04-08 | 50.68 | 50.68 | 49.88 | 49.96 | +2.841% | 359,541 | +16.661% |
| 2026-04-07 | 48.16 | 48.59 | 47.69 | 48.58 | +0.359% | 48,692 | +19.976% |
| 2026-04-06 | 48.57 | 48.57 | 48.15 | 48.41 | +0.332% | 44,054 | +20.407% |
| 2026-04-02 | 47.30 | 48.25 | 47.13 | 48.25 | -0.041% | 24,868 | +20.806% |
| 2026-04-01 | 48.44 | 48.65 | 48.06 | 48.27 | +1.153% | 95,715 | +20.756% |
| 2026-03-31 | 46.68 | 47.72 | 46.54 | 47.72 | +3.829% | 35,977 | +22.148% |
| 2026-03-30 | 46.22 | 46.28 | 45.70 | 45.96 | -0.820% | 511,616 | +26.826% |
| 2026-03-27 | 46.77 | 46.92 | 46.34 | 46.34 | -2.380% | 70,312 | +25.786% |
| 2026-03-26 | 48.23 | 48.40 | 47.47 | 47.47 | -2.626% | 40,741 | +22.791% |
| 2026-03-25 | 48.88 | 49.07 | 48.62 | 48.75 | +0.640% | 22,087 | +19.567% |
| 2026-03-24 | 48.37 | 48.69 | 48.31 | 48.44 | -1.009% | 22,800 | +20.333% |
| 2026-03-23 | 49.11 | 49.42 | 48.79 | 48.93 | +1.691% | 37,353 | +19.119% |
| 2026-03-20 | 48.95 | 48.95 | 47.91 | 48.12 | -2.056% | 58,757 | +21.133% |
| 2026-03-19 | 48.69 | 49.31 | 48.63 | 49.13 | -0.405% | 118,712 | +18.643% |
| 2026-03-18 | 49.93 | 49.95 | 49.30 | 49.33 | -1.241% | 58,936 | +18.162% |
| 2026-03-17 | 50.02 | 50.11 | 49.85 | 49.95 | +0.181% | 28,677 | +16.695% |
| 2026-03-16 | 49.88 | 50.18 | 49.74 | 49.86 | +1.218% | 44,274 | +16.906% |
| 2026-03-13 | 50.05 | 50.13 | 49.23 | 49.26 | -1.260% | 52,472 | +18.329% |
| 2026-03-12 | 50.36 | 50.39 | 49.81 | 49.89 | -1.716% | 157,828 | +16.838% |
| 2026-03-11 | 50.94 | 51.07 | 50.57 | 50.76 | -0.039% | 41,039 | +14.833% |
| 2026-03-10 | 51.11 | 51.14 | 50.61 | 50.78 | -0.177% | 28,493 | +14.788% |
| 2026-03-09 | 49.61 | 50.94 | 49.57 | 50.87 | +1.537% | 112,811 | +14.584% |
| 2026-03-06 | 50.23 | 50.61 | 49.91 | 50.10 | -1.475% | 64,687 | +16.346% |
| 2026-03-05 | 50.80 | 51.02 | 50.23 | 50.85 | -0.098% | 51,249 | +14.629% |
| 2026-03-04 | 50.64 | 51.08 | 50.55 | 50.90 | +0.892% | 55,241 | +14.517% |
| 2026-03-03 | 50.39 | 50.60 | 49.57 | 50.45 | -0.923% | 47,905 | +15.538% |
| 2026-03-02 | 50.54 | 51.06 | 50.47 | 50.92 | +0.157% | 25,210 | +14.472% |
| 2026-02-27 | 50.55 | 50.87 | 50.50 | 50.84 | -0.742% | 13,373 | +14.652% |
| 2026-02-26 | 51.49 | 51.50 | 50.75 | 51.22 | -1.196% | 15,524 | +13.801% |
| 2026-02-25 | 51.87 | 51.87 | 51.70 | 51.84 | +0.985% | 30,541 | +12.440% |
| 2026-02-24 | 50.97 | 51.34 | 50.97 | 51.33 | +0.794% | 25,401 | +13.548% |
| 2026-02-23 | 51.30 | 51.30 | 50.74 | 50.93 | -0.876% | 42,978 | +14.449% |
| 2026-02-20 | 51.05 | 51.54 | 51.05 | 51.38 | +0.903% | 35,080 | +13.447% |
| 2026-02-19 | 50.96 | 51.05 | 50.75 | 50.92 | +0.118% | 35,170 | +14.472% |
| 2026-02-18 | 51.16 | 51.20 | 50.76 | 50.86 | +0.413% | 82,849 | +14.607% |
| 2026-02-17 | 50.00 | 50.88 | 50.00 | 50.65 | +0.538% | 31,161 | +15.080% |
| 2026-02-13 | 50.62 | 50.83 | 50.26 | 50.38 | -0.454% | 24,741 | +15.699% |
| 2026-02-12 | 52.17 | 52.17 | 50.61 | 50.61 | -2.146% | 55,777 | +15.173% |
| 2026-02-11 | 51.89 | 51.89 | 51.45 | 51.72 | -0.116% | 110,565 | +12.701% |
| 2026-02-10 | 52.02 | 52.17 | 51.75 | 51.78 | -0.019% | 66,780 | +12.571% |
| 2026-02-09 | 51.40 | 51.98 | 51.40 | 51.79 | +0.818% | 55,998 | +12.549% |
| 2026-02-06 | 50.77 | 51.40 | 50.74 | 51.37 | +2.046% | 25,126 | +13.469% |
| 2026-02-05 | 50.63 | 50.88 | 50.21 | 50.34 | -1.564% | 47,843 | +15.791% |
| 2026-02-04 | 51.93 | 51.93 | 50.72 | 51.14 | -1.274% | 23,953 | +13.979% |
| 2026-02-03 | 52.46 | 52.46 | 51.35 | 51.80 | -1.893% | 79,170 | +12.527% |
| 2026-02-02 | 52.57 | 52.95 | 52.56 | 52.80 | +0.495% | 41,191 | +10.397% |
| 2026-01-30 | 52.70 | 52.88 | 52.52 | 52.54 | -0.738% | 12,948 | +10.944% |
| 2026-01-29 | 53.25 | 53.25 | 52.10 | 52.93 | -1.139% | 46,181 | +10.125% |
| 2026-01-28 | 53.70 | 53.71 | 53.32 | 53.54 | -0.280% | 18,886 | +8.870% |
| 2026-01-27 | 53.49 | 53.80 | 53.49 | 53.69 | +0.713% | 15,050 | +8.566% |
| 2026-01-26 | 53.28 | 53.46 | 53.22 | 53.31 | +0.566% | 26,095 | +9.340% |
| 2026-01-23 | 52.82 | 53.19 | 52.80 | 53.01 | +0.512% | 18,572 | +9.959% |
| 2026-01-22 | 52.98 | 52.98 | 52.65 | 52.74 | +0.457% | 288,139 | +10.522% |
| 2026-01-21 | 52.23 | 52.80 | 51.97 | 52.50 | +0.613% | 18,807 | +11.027% |
| 2026-01-20 | 52.82 | 52.82 | 52.12 | 52.18 | -2.613% | 37,428 | +11.708% |
| 2026-01-16 | 53.82 | 53.82 | 53.52 | 53.58 | +0.142% | 59,918 | +8.789% |
| 2026-01-15 | 53.98 | 53.98 | 53.50 | 53.50 | +0.082% | 47,429 | +8.943% |
| 2026-01-14 | 53.50 | 53.50 | 53.12 | 53.46 | -1.456% | 30,160 | +9.033% |
| 2026-01-13 | 54.15 | 54.45 | 54.05 | 54.25 | -0.442% | 26,618 | +7.445% |
| 2026-01-12 | 54.03 | 54.64 | 54.03 | 54.49 | +0.167% | 10,681 | +6.970% |
| 2026-01-09 | 54.30 | 54.44 | 54.30 | 54.40 | +0.313% | 38,455 | +7.149% |
| 2026-01-08 | 54.33 | 54.35 | 54.03 | 54.23 | -0.952% | 9,550 | +7.485% |
| 2026-01-07 | 54.64 | 55.17 | 54.64 | 54.75 | +0.159% | 11,215 | +6.461% |
| 2026-01-06 | 54.40 | 54.69 | 54.28 | 54.66 | +0.803% | 17,357 | +6.631% |
| 2026-01-05 | 54.39 | 54.47 | 54.18 | 54.23 | +0.499% | 20,693 | +7.487% |
| 2026-01-02 | 54.60 | 54.60 | 53.64 | 53.96 | -0.443% | 26,235 | +8.023% |
| 2025-12-31 | 54.53 | 54.56 | 54.18 | 54.20 | -0.714% | 16,000 | +7.544% |
| 2025-12-30 | 54.59 | 54.76 | 54.58 | 54.59 | -0.274% | 41,708 | +6.776% |
| 2025-12-29 | 54.77 | 54.79 | 54.59 | 54.74 | -0.540% | 21,375 | +6.483% |
| 2025-12-26 | 55.00 | 55.20 | 55.00 | 55.04 | +0.086% | 37,933 | +5.909% |
| 2025-12-24 | 54.92 | 55.01 | 54.86 | 54.99 | +0.147% | 9,194 | +5.999% |
| 2025-12-23 | 54.62 | 54.94 | 54.53 | 54.91 | +0.653% | 34,255 | +6.155% |
| 2025-12-22 | 54.55 | 54.58 | 54.38 | 54.55 | +0.634% | 47,415 | +6.848% |
| 2025-12-19 | 53.49 | 54.22 | 53.49 | 54.21 | +1.460% | 33,251 | +7.525% |
| 2025-12-18 | 53.40 | 53.72 | 53.33 | 53.43 | +1.385% | 39,876 | +9.094% |
| 2025-12-17 | 53.73 | 53.73 | 52.70 | 52.70 | -1.880% | 47,137 | +10.606% |
| 2025-12-16 | 53.47 | 53.80 | 53.28 | 53.71 | +0.374% | 774,231 | +8.526% |
| 2025-12-15 | 54.17 | 54.17 | 53.41 | 53.51 | -0.760% | 51,889 | +8.931% |
| 2025-12-12 | 54.60 | 54.71 | 53.77 | 53.92 | -1.660% | 334,556 | +8.103% |
| 2025-12-11 | 54.37 | 55.00 | 54.22 | 54.83 | -0.291% | 22,381 | +6.309% |
| 2025-12-10 | 54.64 | 55.12 | 54.52 | 54.99 | +0.310% | 37,244 | +5.999% |
| 2025-12-09 | 54.82 | 54.94 | 54.75 | 54.82 | +0.110% | 146,896 | +6.328% |
| 2025-12-08 | 55.03 | 55.03 | 54.55 | 54.76 | -0.164% | 32,865 | +6.445% |
| 2025-12-05 | 54.91 | 55.08 | 54.65 | 54.85 | +0.274% | 85,614 | +6.270% |
| 2025-12-04 | 54.81 | 54.81 | 54.40 | 54.70 | +0.007% | 14,189 | +6.561% |
| 2025-12-03 | 54.51 | 54.81 | 54.44 | 54.70 | -0.184% | 9,248 | +6.569% |
| 2025-12-02 | 54.97 | 54.99 | 54.72 | 54.80 | +0.379% | 30,310 | +6.373% |
| 2025-12-01 | 54.28 | 54.66 | 54.13 | 54.59 | -0.154% | 27,131 | +6.776% |
| 2025-11-28 | 54.62 | 54.67 | 54.53 | 54.67 | +0.320% | 8,073 | +6.612% |
| 2025-11-26 | 54.52 | 54.66 | 54.32 | 54.50 | +0.684% | 34,055 | +6.952% |
| 2025-11-25 | 53.34 | 54.20 | 53.32 | 54.13 | +0.698% | 67,247 | +7.684% |
| 2025-11-24 | 53.21 | 53.82 | 53.21 | 53.76 | +2.408% | 16,285 | +8.435% |
| 2025-11-21 | 52.40 | 53.11 | 51.87 | 52.49 | +0.346% | 18,585 | +11.046% |
| 2025-11-20 | 54.45 | 54.80 | 52.25 | 52.31 | -2.109% | 32,785 | +11.430% |
| 2025-11-19 | 53.34 | 53.84 | 53.01 | 53.44 | +0.483% | 12,858 | +9.080% |
| 2025-11-18 | 53.43 | 53.43 | 52.73 | 53.18 | -0.876% | 34,848 | +9.607% |
| 2025-11-17 | 54.06 | 54.26 | 53.33 | 53.65 | -0.978% | 28,382 | +8.647% |
| 2025-11-14 | 53.91 | 54.54 | 53.75 | 54.18 | +0.148% | 340,517 | +7.584% |
| 2025-11-13 | 54.98 | 54.98 | 53.95 | 54.10 | -2.170% | 27,351 | +7.743% |
| 2025-11-12 | 55.44 | 55.44 | 54.98 | 55.30 | -0.099% | 77,696 | +5.405% |
| 2025-11-11 | 55.27 | 55.46 | 55.03 | 55.35 | -0.202% | 1,542,816 | +5.301% |
| 2025-11-10 | 55.34 | 55.55 | 54.99 | 55.47 | +2.224% | 12,485 | +5.088% |
| 2025-11-07 | 53.77 | 54.26 | 53.31 | 54.26 | -0.459% | 17,936 | +7.426% |
| 2025-11-06 | 54.81 | 54.96 | 54.34 | 54.51 | -1.713% | 20,029 | +6.933% |
| 2025-11-05 | 55.51 | 55.86 | 55.46 | 55.46 | -0.090% | 46,821 | +5.101% |
| 2025-11-04 | 55.77 | 56.02 | 55.45 | 55.51 | -1.787% | 19,275 | +5.006% |
| 2025-11-03 | 56.50 | 56.70 | 56.48 | 56.52 | +0.498% | 24,109 | +3.130% |
| 2025-10-31 | 56.59 | 56.62 | 56.13 | 56.24 | +0.285% | 21,619 | +3.643% |
| 2025-10-30 | 56.47 | 56.48 | 56.06 | 56.08 | -1.717% | 37,572 | +3.939% |
| 2025-10-29 | 57.12 | 57.26 | 56.81 | 57.06 | +0.582% | 47,446 | +2.154% |
| 2025-10-28 | 56.49 | 57.00 | 56.38 | 56.73 | +0.979% | 49,668 | +2.748% |
| 2025-10-27 | 55.99 | 56.18 | 55.92 | 56.18 | +1.702% | 26,288 | +3.754% |
| 2025-10-24 | 55.26 | 55.47 | 55.18 | 55.24 | +0.932% | 50,494 | +5.520% |
| 2025-10-23 | 54.44 | 55.17 | 54.44 | 54.73 | +0.718% | 25,392 | +6.503% |
| 2025-10-22 | 54.65 | 54.65 | 53.88 | 54.34 | -0.239% | 41,237 | +7.267% |
| 2025-10-21 | 54.42 | 54.58 | 54.37 | 54.47 | -0.183% | 16,305 | +7.011% |
| 2025-10-20 | 54.15 | 54.57 | 54.15 | 54.57 | +1.450% | 12,260 | +6.815% |
| 2025-10-17 | 53.29 | 53.98 | 53.29 | 53.79 | +0.392% | 20,474 | +8.364% |
| 2025-10-16 | 54.01 | 54.21 | 53.45 | 53.58 | -0.390% | 198,606 | +8.789% |
| 2025-10-15 | 54.02 | 54.31 | 53.42 | 53.79 | +0.448% | 33,528 | +8.364% |
| 2025-10-14 | 53.50 | 54.01 | 53.45 | 53.55 | -1.104% | 24,264 | +8.850% |
| 2025-10-13 | 53.83 | 54.16 | 53.74 | 54.15 | +2.128% | 26,108 | +7.648% |
| 2025-10-10 | 55.03 | 55.07 | 53.02 | 53.02 | -3.302% | 8,415 | +9.939% |
| 2025-10-09 | 54.73 | 54.88 | 54.64 | 54.83 | -0.057% | 40,987 | +6.309% |
| 2025-10-08 | 54.30 | 54.91 | 54.30 | 54.86 | +1.239% | 15,303 | +6.248% |
| 2025-10-07 | 54.59 | 54.61 | 53.99 | 54.19 | -0.587% | 15,920 | +7.564% |
| 2025-10-06 | 54.36 | 54.60 | 54.25 | 54.51 | +1.019% | 8,685 | +6.933% |
| 2025-10-03 | 54.13 | 54.32 | 53.94 | 53.96 | -0.382% | 8,351 | +8.023% |
| 2025-10-02 | 54.18 | 54.55 | 53.95 | 54.17 | +0.358% | 33,191 | +7.610% |
| 2025-10-01 | 53.62 | 54.05 | 53.62 | 53.97 | +0.379% | 6,486 | +7.995% |
| 2025-09-30 | 53.51 | 53.77 | 53.35 | 53.77 | +0.261% | 10,282 | +8.405% |
| 2025-09-29 | 53.85 | 53.85 | 53.51 | 53.63 | +0.606% | 11,166 | +8.687% |
| 2025-09-26 | 53.31 | 53.31 | 52.99 | 53.31 | +0.236% | 9,840 | +9.346% |
| 2025-09-25 | 52.88 | 53.30 | 52.79 | 53.18 | -0.631% | 6,967 | +9.604% |
| 2025-09-24 | 53.87 | 53.87 | 53.41 | 53.52 | -0.652% | 11,149 | +8.913% |
| 2025-09-23 | 54.28 | 54.29 | 53.83 | 53.87 | -1.679% | 16,861 | +8.203% |
| 2025-09-22 | 54.07 | 55.17 | 54.07 | 54.79 | +1.137% | 6,080,891 | +6.386% |
| 2025-09-19 | 53.94 | 54.17 | 53.91 | 54.17 | +1.022% | 2,597 | +7.596% |
| 2025-09-18 | 53.60 | 53.86 | 53.55 | 53.63 | +0.763% | 2,912 | +8.696% |
| 2025-09-17 | 53.23 | 53.41 | 53.02 | 53.22 | -0.560% | 9,241 | +9.525% |
| 2025-09-16 | 53.58 | 53.59 | 53.49 | 53.52 | -0.144% | 72,040 | +8.911% |
| 2025-09-15 | 53.44 | 53.64 | 53.38 | 53.60 | +0.881% | 9,224 | +8.755% |
| 2025-09-12 | 53.20 | 53.20 | 53.02 | 53.13 | +0.131% | 3,172 | +9.713% |
| 2025-09-11 | 52.98 | 53.16 | 52.98 | 53.06 | +0.219% | 18,950 | +9.857% |
| 2025-09-10 | 53.09 | 53.19 | 52.83 | 52.94 | +0.725% | 8,426 | +10.097% |
| 2025-09-09 | 52.47 | 52.56 | 52.20 | 52.56 | +0.504% | 10,446 | +10.894% |
| 2025-09-08 | 52.41 | 52.46 | 52.30 | 52.30 | +0.758% | 6,610 | +11.453% |
| 2025-09-05 | 52.31 | 52.31 | 51.80 | 51.91 | -0.590% | 3,867 | +12.298% |
| 2025-09-04 | 51.57 | 52.21 | 51.57 | 52.21 | +0.919% | 3,387 | +11.636% |
| 2025-09-03 | 51.76 | 51.86 | 51.46 | 51.74 | +0.171% | 4,136 | +12.662% |
| 2025-09-02 | 51.39 | 51.65 | 51.31 | 51.65 | -0.750% | 1,774 | +12.855% |
| 2025-08-29 | 52.16 | 52.16 | 51.93 | 52.04 | -1.443% | 1,161 | +12.009% |
| 2025-08-28 | 52.65 | 52.85 | 52.65 | 52.80 | +1.098% | 20,439 | +10.393% |
| 2025-08-27 | 52.09 | 52.33 | 52.09 | 52.23 | +0.159% | 13,333 | +11.605% |
| 2025-08-26 | 51.79 | 52.15 | 51.79 | 52.15 | +0.608% | 190,211 | +11.783% |
| 2025-08-25 | 52.05 | 52.12 | 51.83 | 51.83 | -0.264% | 43,056 | +12.462% |
| 2025-08-22 | 51.35 | 52.17 | 51.35 | 51.97 | +1.162% | 10,256 | +12.165% |
| 2025-08-21 | 51.41 | 51.47 | 51.20 | 51.37 | -0.404% | 19,233 | +13.469% |
| 2025-08-20 | 50.96 | 51.58 | 50.85 | 51.58 | -0.416% | 2,398 | +13.011% |
| 2025-08-19 | 52.47 | 52.52 | 51.79 | 51.79 | -1.825% | 12,397 | +12.541% |
| 2025-08-18 | 52.60 | 52.76 | 52.60 | 52.76 | +0.231% | 4,098 | +10.487% |
| 2025-08-15 | 52.60 | 52.83 | 52.60 | 52.63 | -0.360% | 14,856 | +10.743% |
| 2025-08-14 | 52.70 | 52.97 | 52.70 | 52.82 | +0.146% | 1,033 | +10.344% |
| 2025-08-13 | 52.88 | 52.88 | 52.60 | 52.75 | -0.300% | 2,153 | +10.505% |
| 2025-08-12 | 52.29 | 52.91 | 52.29 | 52.91 | +1.225% | 50,070 | +10.173% |
| 2025-08-11 | 52.65 | 52.65 | 52.22 | 52.27 | -0.559% | 83,268 | +11.523% |
| 2025-08-08 | 52.51 | 52.65 | 52.38 | 52.56 | +0.286% | 3,690 | +10.900% |
| 2025-08-07 | 52.76 | 52.83 | 52.05 | 52.41 | -0.550% | 10,448 | +11.218% |
| 2025-08-06 | 52.26 | 52.73 | 52.26 | 52.70 | +1.346% | 4,467 | +10.605% |
| 2025-08-05 | 52.43 | 52.53 | 51.91 | 52.00 | -0.707% | 6,947 | +12.094% |
| 2025-08-04 | 52.26 | 52.50 | 52.16 | 52.37 | +1.743% | 23,817 | +11.302% |
| 2025-08-01 | 51.91 | 51.91 | 51.20 | 51.47 | -2.194% | 10,620 | +13.242% |
| 2025-07-31 | 53.44 | 53.44 | 52.63 | 52.63 | +0.419% | 13,735 | +10.757% |
| 2025-07-30 | 52.45 | 52.69 | 52.16 | 52.41 | +0.186% | 42,531 | +11.222% |
| 2025-07-29 | 52.91 | 52.91 | 52.31 | 52.31 | -0.712% | 9,556 | +11.428% |
| 2025-07-28 | 52.75 | 52.75 | 52.65 | 52.69 | +0.345% | 585 | +10.635% |
| 2025-07-25 | 52.54 | 52.62 | 52.50 | 52.50 | +0.630% | 1,186 | +11.018% |
| 2025-07-24 | 52.04 | 52.23 | 52.04 | 52.18 | +0.420% | 4,158 | +11.717% |
| 2025-07-23 | 51.74 | 51.96 | 51.70 | 51.96 | +0.421% | 612 | +12.186% |
| 2025-07-22 | 51.66 | 51.82 | 51.65 | 51.74 | -0.765% | 50,578 | +12.659% |
| 2025-07-21 | 52.37 | 52.38 | 52.14 | 52.14 | -0.041% | 3,163 | +11.797% |
| 2025-07-18 | 52.10 | 52.16 | 52.02 | 52.16 | -0.007% | 1,714 | +11.751% |
| 2025-07-17 | 52.17 | 52.17 | 52.16 | 52.16 | +0.785% | 1,417 | +11.743% |
| 2025-07-16 | 51.75 | 51.76 | 51.49 | 51.76 | +0.174% | 1,933 | +12.620% |
| 2025-07-15 | 51.76 | 51.90 | 51.67 | 51.67 | +0.128% | 2,294 | +12.816% |
| 2025-07-14 | 51.57 | 51.71 | 51.57 | 51.60 | +0.206% | 92,277 | +12.961% |
| 2025-07-11 | 51.61 | 51.61 | 51.50 | 51.50 | -0.276% | 390 | +13.193% |
| 2025-07-10 | 51.78 | 51.88 | 51.49 | 51.64 | -0.438% | 3,412 | +12.881% |
| 2025-07-09 | 51.89 | 51.89 | 51.71 | 51.87 | +0.767% | 663 | +12.386% |
| 2025-07-08 | 51.72 | 51.72 | 51.39 | 51.47 | -0.406% | 5,210 | +13.249% |
| 2025-07-07 | 51.72 | 51.84 | 51.39 | 51.68 | -0.438% | 8,420 | +12.789% |
| 2025-07-03 | 51.89 | 52.00 | 51.89 | 51.91 | +1.201% | 187,995 | +12.294% |
| 2025-07-02 | 51.27 | 51.31 | 51.16 | 51.29 | +0.454% | 1,143 | +13.642% |
| 2025-07-01 | 51.60 | 51.60 | 51.00 | 51.06 | -1.360% | 1,134 | +14.158% |
| 2025-06-30 | 51.58 | 51.76 | 51.52 | 51.76 | +0.849% | 769 | +12.606% |
| 2025-06-27 | 51.45 | 51.45 | 51.23 | 51.33 | +0.549% | 495 | +13.562% |
| 2025-06-26 | 50.82 | 51.05 | 50.82 | 51.05 | +1.063% | 584 | +14.185% |
| 2025-06-25 | 50.69 | 50.69 | 50.49 | 50.51 | +0.131% | 487 | +15.399% |
| 2025-06-24 | 50.17 | 50.44 | 50.17 | 50.44 | +1.669% | 571 | +15.550% |
| 2025-06-23 | 49.33 | 49.62 | 49.20 | 49.62 | +1.223% | 1,409 | +17.479% |
| 2025-06-20 | 49.25 | 49.25 | 48.93 | 49.02 | -0.350% | 338 | +18.915% |
| 2025-06-18 | 49.58 | 49.58 | 49.19 | 49.19 | -0.268% | 567 | +18.500% |
| 2025-06-17 | 49.60 | 49.60 | 49.31 | 49.32 | -0.633% | 48,264 | +18.182% |
| 2025-06-16 | 49.64 | 49.77 | 49.64 | 49.64 | +1.408% | 680 | +17.434% |
| 2025-06-13 | 49.11 | 49.11 | 48.95 | 48.95 | -1.295% | 265 | +19.087% |
| 2025-06-12 | 49.56 | 49.67 | 49.56 | 49.59 | +0.332% | 947 | +17.545% |
| 2025-06-11 | 49.63 | 49.63 | 49.36 | 49.42 | +0.045% | 427 | +17.935% |
| 2025-06-10 | 49.19 | 49.40 | 49.19 | 49.40 | +0.174% | 504 | +17.988% |
| 2025-06-09 | 49.35 | 49.40 | 49.32 | 49.32 | -0.316% | 1,167 | +18.194% |
| 2025-06-06 | 49.52 | 49.52 | 49.34 | 49.47 | +0.952% | 1,408 | +17.820% |
| 2025-06-05 | 49.19 | 49.36 | 49.01 | 49.01 | -0.330% | 961 | +18.941% |
| 2025-06-04 | 49.21 | 49.21 | 49.12 | 49.17 | +0.634% | 915 | +18.548% |
| 2025-06-03 | 48.81 | 48.86 | 48.76 | 48.86 | +0.575% | 1,755 | +19.299% |
| 2025-06-02 | 47.94 | 48.58 | 47.94 | 48.58 | +0.709% | 1,380 | +19.986% |
| 2025-05-30 | 47.99 | 48.24 | 47.59 | 48.24 | +0.464% | 1,099 | +20.836% |
| 2025-05-29 | 48.14 | 48.23 | 47.87 | 48.02 | +0.163% | 2,437 | +21.397% |
| 2025-05-28 | 48.08 | 48.08 | 47.94 | 47.94 | -0.036% | 727 | +21.595% |
| 2025-05-27 | 47.78 | 47.95 | 47.78 | 47.95 | +2.110% | 824 | +21.551% |
| 2025-05-23 | 46.88 | 46.96 | 46.87 | 46.96 | -0.769% | 2,616 | +24.115% |
| 2025-05-22 | 47.37 | 47.56 | 47.33 | 47.33 | +0.163% | 592 | +23.161% |
| 2025-05-21 | 47.84 | 47.84 | 47.25 | 47.25 | -1.787% | 489 | +23.362% |
| 2025-05-20 | 48.20 | 48.20 | 48.11 | 48.11 | -0.517% | 391 | +21.158% |
| 2025-05-19 | 48.15 | 48.36 | 48.15 | 48.36 | +0.183% | 951 | +20.532% |
| 2025-05-16 | 48.14 | 48.27 | 47.86 | 48.27 | +0.610% | 1,873 | +20.753% |
| 2025-05-15 | 47.83 | 48.24 | 47.83 | 47.98 | -0.080% | 2,653 | +21.490% |
| 2025-05-14 | 47.95 | 48.02 | 47.86 | 48.02 | +0.370% | 29,406 | +21.392% |
| 2025-05-13 | 47.72 | 48.02 | 47.72 | 47.84 | +1.571% | 1,368 | +21.842% |
| 2025-05-12 | 46.72 | 47.10 | 46.72 | 47.10 | +3.836% | 2,055 | +23.756% |
| 2025-05-09 | 45.30 | 45.36 | 45.27 | 45.36 | -0.153% | 1,046 | +28.503% |
| 2025-05-08 | 45.32 | 45.73 | 45.25 | 45.43 | +0.664% | 666 | +28.306% |
| 2025-05-07 | 44.98 | 45.19 | 44.91 | 45.13 | +0.714% | 1,235 | +29.158% |
| 2025-05-06 | 44.66 | 44.98 | 44.66 | 44.81 | -0.830% | 1,046 | +30.081% |
| 2025-05-05 | 45.17 | 45.44 | 45.17 | 45.19 | -0.457% | 3,281 | +29.001% |
| 2025-05-02 | 45.21 | 45.46 | 45.16 | 45.39 | +1.880% | 2,125 | +28.411% |
| 2025-05-01 | 44.60 | 44.77 | 44.55 | 44.55 | +1.324% | 513 | +30.825% |
| 2025-04-30 | 43.14 | 43.97 | 43.14 | 43.97 | +0.529% | 734 | +32.557% |
| 2025-04-29 | 43.32 | 43.78 | 43.32 | 43.74 | +0.410% | 1,068 | +33.259% |
| 2025-04-28 | 43.55 | 43.56 | 43.09 | 43.56 | -0.072% | 1,064 | +33.804% |
| 2025-04-25 | 43.09 | 43.59 | 43.09 | 43.59 | +0.610% | 1,472 | +33.708% |
| 2025-04-24 | 42.44 | 43.33 | 42.44 | 43.33 | +3.451% | 3,102 | +34.524% |
| 2025-04-23 | 42.11 | 42.48 | 41.81 | 41.88 | +2.765% | 5,249 | +39.166% |
| 2025-04-22 | 40.50 | 40.90 | 40.46 | 40.76 | +2.863% | 6,816 | +43.013% |
| 2025-04-21 | 39.68 | 39.68 | 39.17 | 39.62 | -2.710% | 1,196 | +47.107% |
| 2025-04-17 | 40.54 | 41.07 | 40.54 | 40.73 | -0.040% | 1,078 | +43.121% |
| 2025-04-16 | 41.44 | 41.44 | 40.56 | 40.74 | -2.683% | 1,063 | +43.064% |
| 2025-04-15 | 42.17 | 42.17 | 41.84 | 41.87 | +0.004% | 850 | +39.225% |
| 2025-04-14 | 42.24 | 42.24 | 41.57 | 41.87 | 0.000% | 2,133 | +39.231% |