SAWS
AAM Sawgrass US Small Cap Quality Growth ETF
stockNYSEETF
At CloseOct 2, 2026
23.24USD+1.418%(+0.32)5,152
After-hoursOct 2, 2026 4:10:30 PM EDT
23.24USD+1.603%(+0.37)
SAWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.25 | 23.32 | 23.24 | 23.24 | +1.418% | 5,152 | 0.000% |
| 2026-10-01 | 22.72 | 22.93 | 22.72 | 22.91 | +0.227% | 992 | +1.418% |
| 2026-09-30 | 22.85 | 22.86 | 22.84 | 22.86 | -0.251% | 1,740 | +1.648% |
| 2026-09-29 | 23.02 | 23.02 | 22.92 | 22.92 | -0.707% | 223 | +1.393% |
| 2026-09-28 | 23.04 | 23.08 | 23.04 | 23.08 | -0.334% | 262 | +0.676% |
| 2026-09-25 | 23.21 | 23.21 | 23.16 | 23.16 | +0.260% | 490 | +0.340% |
| 2026-09-24 | 22.97 | 23.10 | 22.95 | 23.10 | +0.329% | 1,437 | +0.601% |
| 2026-09-23 | 22.98 | 23.03 | 22.98 | 23.02 | -0.506% | 1,032 | +0.932% |
| 2026-09-22 | 23.14 | 23.14 | 23.14 | 23.14 | +0.817% | 84 | +0.421% |
| 2026-09-21 | 23.00 | 23.00 | 22.95 | 22.95 | +0.348% | 314 | +1.242% |
| 2026-09-18 | 22.77 | 22.87 | 22.73 | 22.87 | +0.097% | 13,571 | +1.595% |
| 2026-09-17 | 22.85 | 22.85 | 22.85 | 22.85 | -0.021% | 868 | +1.693% |
| 2026-09-16 | 23.04 | 23.04 | 22.85 | 22.85 | +0.401% | 914 | +1.672% |
| 2026-09-15 | 22.76 | 22.76 | 22.76 | 22.76 | -1.184% | 194 | +2.079% |
| 2026-09-14 | 23.08 | 23.14 | 23.02 | 23.04 | -1.374% | 38,453 | +0.871% |
| 2026-09-11 | 23.35 | 23.38 | 23.35 | 23.36 | +1.069% | 692 | -0.515% |
| 2026-09-10 | 23.20 | 23.32 | 23.11 | 23.11 | -1.179% | 3,522 | +0.548% |
| 2026-09-09 | 23.48 | 23.48 | 23.35 | 23.39 | -0.551% | 1,816 | -0.638% |
| 2026-09-08 | 23.46 | 23.52 | 23.42 | 23.52 | +0.065% | 1,073 | -1.185% |
| 2026-09-04 | 23.50 | 23.50 | 23.50 | 23.50 | +0.214% | 159 | -1.121% |
| 2026-09-03 | 23.20 | 23.46 | 23.20 | 23.45 | +0.771% | 1,267 | -0.910% |
| 2026-09-02 | 23.25 | 23.32 | 23.25 | 23.27 | +0.657% | 9,749 | -0.145% |
| 2026-09-01 | 23.23 | 23.27 | 23.12 | 23.12 | -1.052% | 65,615 | +0.510% |
| 2026-08-31 | 23.32 | 23.36 | 23.32 | 23.36 | -0.618% | 513 | -0.547% |
| 2026-08-28 | 23.80 | 23.80 | 23.51 | 23.51 | -1.530% | 487 | -1.162% |
| 2026-08-27 | 23.82 | 23.87 | 23.80 | 23.87 | +0.057% | 333 | -2.674% |
| 2026-08-26 | 23.81 | 23.88 | 23.77 | 23.86 | +0.876% | 2,004 | -2.618% |
| 2026-08-25 | 23.69 | 23.69 | 23.58 | 23.65 | +0.122% | 2,166 | -1.765% |
| 2026-08-24 | 23.75 | 23.75 | 23.63 | 23.63 | -0.921% | 2,492 | -1.645% |
| 2026-08-21 | 23.79 | 23.85 | 23.60 | 23.84 | +0.851% | 2,872 | -2.551% |
| 2026-08-20 | 23.82 | 23.83 | 23.63 | 23.64 | -1.607% | 5,703 | -1.722% |
| 2026-08-19 | 24.12 | 24.17 | 24.03 | 24.03 | -1.123% | 1,910 | -3.301% |
| 2026-08-18 | 24.44 | 24.44 | 24.24 | 24.30 | -1.923% | 1,195 | -4.388% |
| 2026-08-17 | 24.70 | 24.78 | 24.70 | 24.78 | +0.452% | 1,732 | -6.227% |
| 2026-08-14 | 24.59 | 24.67 | 24.59 | 24.67 | +0.870% | 5,370 | -5.803% |
| 2026-08-13 | 24.72 | 24.72 | 24.46 | 24.46 | -0.610% | 40,029 | -4.983% |
| 2026-08-12 | 24.62 | 24.62 | 24.61 | 24.61 | +0.937% | 288 | -5.562% |
| 2026-08-11 | 24.66 | 24.66 | 24.38 | 24.38 | -0.137% | 4,530 | -4.677% |
| 2026-08-10 | 24.51 | 24.51 | 24.41 | 24.41 | -0.676% | 5,770 | -4.807% |
| 2026-08-07 | 24.60 | 24.72 | 24.55 | 24.58 | +0.366% | 25,686 | -5.451% |
| 2026-08-06 | 24.75 | 24.87 | 24.49 | 24.49 | -1.433% | 27,491 | -5.106% |
| 2026-08-05 | 25.12 | 25.21 | 24.84 | 24.84 | -0.936% | 36,628 | -6.465% |
| 2026-08-04 | 24.85 | 25.12 | 24.85 | 25.08 | +1.286% | 2,312 | -7.340% |
| 2026-08-03 | 24.71 | 24.76 | 24.71 | 24.76 | +1.293% | 353 | -6.149% |
| 2026-07-31 | 24.52 | 24.52 | 24.44 | 24.44 | -0.396% | 308 | -4.936% |
| 2026-07-30 | 24.43 | 24.60 | 24.39 | 24.54 | +1.988% | 1,369 | -5.312% |
| 2026-07-29 | 24.19 | 24.19 | 24.06 | 24.06 | -2.059% | 539 | -3.429% |
| 2026-07-28 | 24.41 | 24.59 | 24.41 | 24.57 | -0.912% | 2,691 | -5.418% |
| 2026-07-27 | 24.85 | 24.85 | 24.39 | 24.79 | +0.577% | 1,439 | -6.281% |
| 2026-07-24 | 24.65 | 24.71 | 24.65 | 24.65 | -0.076% | 481 | -5.740% |
| 2026-07-23 | 24.57 | 24.70 | 24.57 | 24.67 | -0.216% | 4,603 | -5.811% |
| 2026-07-22 | 24.81 | 24.81 | 24.72 | 24.72 | -0.769% | 1,918 | -6.015% |
| 2026-07-21 | 24.68 | 24.92 | 24.68 | 24.92 | +2.221% | 507 | -6.737% |
| 2026-07-20 | 24.47 | 24.47 | 24.37 | 24.37 | -0.649% | 272 | -4.666% |
| 2026-07-17 | 24.58 | 24.62 | 24.53 | 24.53 | -0.495% | 1,447 | -5.284% |
| 2026-07-16 | 24.83 | 24.88 | 24.65 | 24.65 | +0.181% | 3,829 | -5.753% |
| 2026-07-15 | 24.68 | 24.69 | 24.60 | 24.61 | -0.309% | 8,693 | -5.582% |
| 2026-07-14 | 24.74 | 24.74 | 24.65 | 24.69 | +0.324% | 770 | -5.874% |
| 2026-07-13 | 24.79 | 24.82 | 24.61 | 24.61 | -1.380% | 4,856 | -5.568% |
| 2026-07-10 | 24.95 | 24.95 | 24.95 | 24.95 | -0.702% | 49 | -6.871% |
| 2026-07-09 | 25.17 | 25.20 | 25.13 | 25.13 | +1.176% | 319 | -7.525% |
| 2026-07-08 | 24.74 | 24.84 | 24.65 | 24.84 | -0.419% | 4,786 | -6.437% |
| 2026-07-07 | 24.82 | 24.94 | 24.82 | 24.94 | -1.741% | 905 | -6.829% |
| 2026-07-06 | 25.20 | 25.59 | 25.20 | 25.38 | +1.000% | 378 | -8.451% |
| 2026-07-02 | 24.95 | 25.13 | 24.95 | 25.13 | -2.384% | 1,048 | -7.536% |
| 2026-07-01 | 25.74 | 25.74 | 25.74 | 25.74 | -1.156% | 5 | -9.740% |
| 2026-06-30 | 25.77 | 26.05 | 25.77 | 26.05 | +1.311% | 1,931 | -10.784% |
| 2026-06-29 | 25.93 | 25.94 | 25.71 | 25.71 | -0.472% | 3,101 | -9.614% |
| 2026-06-26 | 25.74 | 25.90 | 25.72 | 25.83 | -0.309% | 13,585 | -10.041% |
| 2026-06-25 | 25.71 | 25.91 | 25.71 | 25.91 | +2.048% | 5,155 | -10.318% |
| 2026-06-24 | 25.18 | 25.63 | 25.15 | 25.39 | +0.668% | 9,561 | -8.482% |
| 2026-06-23 | 25.22 | 25.22 | 25.22 | 25.22 | -0.913% | 101 | -7.871% |
| 2026-06-22 | 25.45 | 25.45 | 25.45 | 25.45 | +1.107% | 98 | -8.712% |
| 2026-06-18 | 24.90 | 25.18 | 24.90 | 25.18 | +2.140% | 800 | -7.701% |
| 2026-06-17 | 24.76 | 24.87 | 24.61 | 24.65 | +0.018% | 8,075 | -5.725% |
| 2026-06-16 | 24.64 | 24.64 | 24.64 | 24.64 | -0.522% | 53 | -5.708% |
| 2026-06-15 | 24.77 | 24.77 | 24.77 | 24.77 | +0.585% | 6 | -6.200% |
| 2026-06-12 | 24.73 | 24.73 | 24.63 | 24.63 | +0.560% | 1,613 | -5.651% |
| 2026-06-11 | 24.49 | 24.49 | 24.49 | 24.49 | +3.094% | 26 | -5.123% |
| 2026-06-10 | 23.83 | 23.83 | 23.76 | 23.76 | -0.628% | 257 | -2.187% |
| 2026-06-09 | 23.91 | 23.91 | 23.91 | 23.91 | +1.199% | 7 | -2.801% |
| 2026-06-08 | 23.62 | 23.62 | 23.62 | 23.62 | +0.902% | 5 | -1.636% |
| 2026-06-05 | 23.41 | 23.41 | 23.41 | 23.41 | -1.631% | 58 | -0.749% |
| 2026-06-04 | 23.80 | 23.80 | 23.80 | 23.80 | +1.169% | 7 | -2.368% |
| 2026-06-03 | 23.52 | 23.52 | 23.52 | 23.52 | +0.613% | 4 | -1.226% |
| 2026-06-02 | 23.38 | 23.38 | 23.38 | 23.38 | +0.709% | 19 | -0.621% |
| 2026-06-01 | 23.22 | 23.22 | 23.22 | 23.22 | -0.104% | 58 | +0.083% |
| 2026-05-29 | 23.34 | 23.34 | 23.24 | 23.24 | -1.104% | 224 | -0.021% |
| 2026-05-28 | 23.50 | 23.50 | 23.50 | 23.50 | -0.643% | 97 | -1.125% |
| 2026-05-27 | 23.65 | 23.65 | 23.65 | 23.65 | -0.309% | 13 | -1.761% |
| 2026-05-26 | 23.60 | 23.73 | 23.60 | 23.73 | +2.139% | 127 | -2.064% |
| 2026-05-22 | 23.21 | 23.24 | 23.21 | 23.23 | +0.526% | 588 | +0.030% |
| 2026-05-21 | 22.88 | 23.11 | 22.88 | 23.11 | -0.312% | 411 | +0.557% |
| 2026-05-20 | 23.18 | 23.18 | 23.18 | 23.18 | +1.695% | 424 | +0.242% |
| 2026-05-19 | 22.91 | 23.03 | 22.79 | 22.79 | -1.202% | 1,113 | +1.942% |
| 2026-05-18 | 23.07 | 23.07 | 23.07 | 23.07 | -0.181% | 45 | +0.716% |
| 2026-05-15 | 23.27 | 23.27 | 23.11 | 23.11 | -1.916% | 971 | +0.533% |
| 2026-05-14 | 23.56 | 23.56 | 23.56 | 23.56 | +0.782% | 37 | -1.393% |
| 2026-05-13 | 23.38 | 23.38 | 23.38 | 23.38 | -0.155% | 13 | -0.622% |
| 2026-05-12 | 23.36 | 23.42 | 23.36 | 23.42 | -0.793% | 795 | -0.775% |
| 2026-05-11 | 23.61 | 23.61 | 23.61 | 23.61 | -0.652% | 682 | -1.562% |
| 2026-05-08 | 23.76 | 23.76 | 23.76 | 23.76 | +0.011% | 11 | -2.203% |
| 2026-05-07 | 23.76 | 23.76 | 23.76 | 23.76 | -1.041% | 6 | -2.193% |
| 2026-05-06 | 24.01 | 24.01 | 24.01 | 24.01 | -0.525% | 4 | -3.211% |
| 2026-05-05 | 24.13 | 24.13 | 24.13 | 24.13 | +2.623% | 12 | -3.719% |
| 2026-05-04 | 23.52 | 23.52 | 23.52 | 23.52 | -0.709% | 31 | -1.193% |
| 2026-05-01 | 23.61 | 23.68 | 23.59 | 23.68 | +0.727% | 516 | -1.894% |
| 2026-04-30 | 23.45 | 23.51 | 23.45 | 23.51 | +2.258% | 409 | -1.180% |
| 2026-04-29 | 22.97 | 22.99 | 22.97 | 22.99 | -1.216% | 269 | +1.052% |
| 2026-04-28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.758% | 39 | -0.177% |
| 2026-04-27 | 23.53 | 23.53 | 23.46 | 23.46 | -0.256% | 440 | -0.933% |
| 2026-04-24 | 23.45 | 23.60 | 23.45 | 23.52 | +0.770% | 1,638 | -1.187% |
| 2026-04-23 | 23.44 | 23.44 | 23.34 | 23.34 | +0.669% | 209 | -0.426% |
| 2026-04-22 | 23.25 | 23.29 | 23.18 | 23.18 | +0.550% | 860 | +0.240% |
| 2026-04-21 | 23.42 | 23.42 | 23.05 | 23.05 | -0.819% | 112 | +0.791% |
| 2026-04-20 | 23.30 | 23.30 | 23.24 | 23.24 | -0.172% | 126 | -0.034% |
| 2026-04-17 | 23.37 | 23.46 | 23.27 | 23.28 | +2.484% | 364 | -0.206% |
| 2026-04-16 | 22.75 | 22.75 | 22.66 | 22.72 | -0.055% | 442 | +2.273% |
| 2026-04-15 | 22.80 | 22.80 | 22.67 | 22.73 | -1.182% | 689 | +2.217% |
| 2026-04-14 | 22.95 | 23.10 | 22.95 | 23.00 | +0.161% | 1,011 | +1.009% |
| 2026-04-13 | 22.74 | 22.97 | 22.74 | 22.97 | +1.539% | 309 | +1.172% |
| 2026-04-10 | 22.70 | 22.70 | 22.57 | 22.62 | -0.669% | 709 | +2.728% |
| 2026-04-09 | 22.71 | 22.83 | 22.71 | 22.77 | +1.084% | 3,982 | +2.041% |
| 2026-04-08 | 22.61 | 22.61 | 22.53 | 22.53 | +4.139% | 363 | +3.147% |
| 2026-04-07 | 21.60 | 21.63 | 21.60 | 21.63 | +0.542% | 382 | +7.416% |
| 2026-04-06 | 21.53 | 21.53 | 21.52 | 21.52 | +0.371% | 342 | +7.998% |
| 2026-04-02 | 21.09 | 21.44 | 21.09 | 21.44 | +0.115% | 1,518 | +8.399% |
| 2026-04-01 | 21.41 | 21.41 | 21.41 | 21.41 | +0.742% | 5 | +8.524% |
| 2026-03-31 | 21.01 | 21.25 | 21.01 | 21.25 | +2.468% | 1,617 | +9.330% |
| 2026-03-30 | 20.74 | 20.74 | 20.74 | 20.74 | -1.084% | 233 | +12.028% |
| 2026-03-27 | 20.97 | 20.97 | 20.97 | 20.97 | -1.201% | 11 | +10.814% |
| 2026-03-26 | 21.22 | 21.22 | 21.22 | 21.22 | -2.034% | 10 | +9.483% |
| 2026-03-25 | 21.71 | 21.71 | 21.66 | 21.66 | +0.619% | 334 | +7.256% |
| 2026-03-24 | 21.53 | 21.53 | 21.53 | 21.53 | +1.044% | 5 | +7.920% |
| 2026-03-23 | 21.31 | 21.31 | 21.31 | 21.31 | +2.512% | 45 | +9.046% |
| 2026-03-20 | 20.90 | 20.90 | 20.70 | 20.79 | -2.148% | 8,168 | +11.785% |
| 2026-03-19 | 21.25 | 21.25 | 21.24 | 21.24 | +0.600% | 1,119 | +9.384% |
| 2026-03-18 | 21.33 | 21.33 | 21.12 | 21.12 | -1.590% | 401 | +10.040% |
| 2026-03-17 | 21.47 | 21.47 | 21.46 | 21.46 | +0.983% | 116 | +8.290% |
| 2026-03-16 | 21.25 | 21.25 | 21.25 | 21.25 | +1.260% | 62 | +9.354% |
| 2026-03-13 | 20.96 | 21.00 | 20.93 | 20.98 | -0.439% | 1,435 | +10.732% |
| 2026-03-12 | 21.08 | 21.08 | 21.08 | 21.08 | -1.920% | 310 | +10.246% |
| 2026-03-11 | 21.40 | 21.49 | 21.40 | 21.49 | +0.041% | 835 | +8.130% |
| 2026-03-10 | 21.48 | 21.48 | 21.48 | 21.48 | -0.419% | 7 | +8.173% |
| 2026-03-09 | 21.15 | 21.57 | 21.15 | 21.57 | +0.991% | 326 | +7.720% |
| 2026-03-06 | 21.36 | 21.36 | 21.36 | 21.36 | -2.381% | 206 | +8.788% |
| 2026-03-05 | 21.88 | 21.88 | 21.88 | 21.88 | -2.732% | 40 | +6.198% |
| 2026-03-04 | 22.52 | 22.53 | 22.50 | 22.50 | +0.431% | 555 | +3.296% |
| 2026-03-03 | 22.14 | 22.40 | 22.14 | 22.40 | -1.866% | 757 | +3.741% |
| 2026-03-02 | 22.45 | 22.83 | 22.45 | 22.82 | +0.814% | 9,526 | +1.806% |
| 2026-02-27 | 22.73 | 22.73 | 22.64 | 22.64 | -2.018% | 919 | +2.635% |
| 2026-02-26 | 23.11 | 23.11 | 23.11 | 23.11 | +0.941% | 33 | +0.563% |
| 2026-02-25 | 22.89 | 22.89 | 22.89 | 22.89 | +1.155% | 6 | +1.509% |
| 2026-02-24 | 22.51 | 22.63 | 22.50 | 22.63 | +0.852% | 961 | +2.681% |
| 2026-02-23 | 22.47 | 22.47 | 22.44 | 22.44 | -1.822% | 150 | +3.556% |
| 2026-02-20 | 22.89 | 22.89 | 22.78 | 22.86 | +0.831% | 5,225 | +1.669% |
| 2026-02-19 | 22.67 | 22.67 | 22.67 | 22.67 | +0.093% | 223 | +2.514% |
| 2026-02-18 | 22.90 | 22.90 | 22.65 | 22.65 | +0.242% | 131 | +2.609% |
| 2026-02-17 | 22.57 | 22.65 | 22.57 | 22.59 | -0.186% | 270 | +2.857% |
| 2026-02-13 | 22.60 | 22.63 | 22.60 | 22.63 | +0.954% | 249 | +2.666% |
| 2026-02-12 | 22.87 | 22.87 | 22.42 | 22.42 | -1.861% | 544 | +3.646% |
| 2026-02-11 | 22.97 | 22.97 | 22.67 | 22.84 | +0.175% | 727 | +1.717% |
| 2026-02-10 | 22.81 | 22.93 | 22.80 | 22.80 | -0.765% | 560 | +1.895% |
| 2026-02-09 | 22.91 | 23.02 | 22.90 | 22.98 | +0.394% | 724 | +1.116% |
| 2026-02-06 | 22.66 | 22.89 | 22.66 | 22.89 | +3.640% | 4,189 | +1.515% |
| 2026-02-05 | 21.93 | 22.17 | 21.93 | 22.09 | +1.030% | 982 | +5.210% |
| 2026-02-04 | 22.18 | 22.18 | 21.71 | 21.86 | -1.284% | 886 | +6.293% |
| 2026-02-03 | 22.30 | 22.30 | 22.07 | 22.15 | -0.922% | 1,360 | +4.928% |
| 2026-02-02 | 22.06 | 22.40 | 22.06 | 22.35 | +1.742% | 519 | +3.961% |
| 2026-01-30 | 22.19 | 22.19 | 21.97 | 21.97 | -1.001% | 1,557 | +5.772% |
| 2026-01-29 | 22.10 | 22.19 | 21.96 | 22.19 | +0.748% | 1,383 | +4.714% |
| 2026-01-28 | 22.23 | 22.23 | 22.03 | 22.03 | -0.483% | 254 | +5.497% |
| 2026-01-27 | 22.15 | 22.18 | 22.09 | 22.13 | -1.360% | 1,305 | +4.988% |
| 2026-01-26 | 22.46 | 22.46 | 22.35 | 22.44 | +0.781% | 547 | +3.560% |
| 2026-01-23 | 22.50 | 22.50 | 22.26 | 22.26 | -1.565% | 459 | +4.369% |
| 2026-01-22 | 22.74 | 22.74 | 22.62 | 22.62 | -0.186% | 318 | +2.735% |
| 2026-01-21 | 22.34 | 22.73 | 22.33 | 22.66 | +1.916% | 4,984 | +2.544% |
| 2026-01-20 | 22.17 | 22.36 | 22.17 | 22.23 | -0.871% | 12,237 | +4.508% |
| 2026-01-16 | 22.42 | 22.46 | 22.35 | 22.43 | +0.037% | 70,795 | +3.598% |
| 2026-01-15 | 22.26 | 22.46 | 22.26 | 22.42 | +1.361% | 2,259 | +3.637% |
| 2026-01-14 | 22.11 | 24.10 | 21.93 | 22.12 | +0.204% | 152,631 | +5.047% |
| 2026-01-13 | 22.08 | 23.15 | 22.02 | 22.07 | +0.253% | 77,207 | +5.262% |
| 2026-01-12 | 22.02 | 22.02 | 22.02 | 22.02 | +0.460% | 14 | +5.528% |
| 2026-01-09 | 21.92 | 21.92 | 21.92 | 21.92 | +0.584% | 23 | +6.014% |
| 2026-01-08 | 21.81 | 21.81 | 21.79 | 21.79 | +0.606% | 184 | +6.632% |
| 2026-01-07 | 21.68 | 21.68 | 21.66 | 21.66 | -0.400% | 1,177 | +7.278% |
| 2026-01-06 | 21.75 | 21.75 | 21.75 | 21.75 | +0.527% | 3 | +6.849% |
| 2026-01-05 | 21.63 | 21.63 | 21.63 | 21.63 | +2.263% | 128 | +7.412% |
| 2026-01-02 | 21.10 | 21.15 | 21.10 | 21.15 | +0.217% | 1,441 | +9.843% |
| 2025-12-31 | 21.20 | 21.20 | 21.11 | 21.11 | -1.189% | 346 | +10.082% |
| 2025-12-30 | 21.45 | 21.45 | 21.36 | 21.36 | -0.993% | 103 | +8.773% |
| 2025-12-29 | 21.58 | 21.58 | 21.58 | 21.58 | -0.440% | 6 | +7.694% |
| 2025-12-26 | 21.61 | 21.67 | 21.61 | 21.67 | -0.029% | 429 | +7.219% |
| 2025-12-24 | 21.68 | 21.68 | 21.68 | 21.68 | +0.076% | 5 | +7.189% |
| 2025-12-23 | 21.66 | 21.66 | 21.66 | 21.66 | -0.222% | 4 | +7.270% |
| 2025-12-22 | 21.71 | 21.71 | 21.71 | 21.71 | +0.906% | 4 | +7.032% |
| 2025-12-19 | 21.51 | 21.51 | 21.51 | 21.51 | +0.774% | 8 | +8.002% |
| 2025-12-18 | 21.35 | 21.35 | 21.35 | 21.35 | +0.878% | 40 | +8.839% |
| 2025-12-17 | 21.16 | 21.16 | 21.16 | 21.16 | -1.099% | 40 | +9.795% |
| 2025-12-16 | 21.34 | 21.40 | 21.34 | 21.40 | -0.219% | 453 | +8.588% |
| 2025-12-15 | 21.48 | 21.48 | 21.45 | 21.45 | -0.136% | 908 | +8.350% |
| 2025-12-12 | 21.47 | 21.47 | 21.47 | 21.47 | -1.061% | 13 | +8.203% |
| 2025-12-11 | 21.71 | 21.71 | 21.71 | 21.71 | +1.784% | 14 | +7.055% |
| 2025-12-10 | 21.32 | 21.32 | 21.32 | 21.32 | +1.509% | 17 | +8.965% |
| 2025-12-09 | 21.01 | 21.01 | 21.01 | 21.01 | +0.414% | 9 | +10.609% |
| 2025-12-08 | 20.92 | 20.92 | 20.92 | 20.92 | -0.150% | 7 | +11.068% |
| 2025-12-05 | 20.95 | 20.95 | 20.95 | 20.95 | -0.317% | 7 | +10.901% |
| 2025-12-04 | 20.97 | 21.04 | 20.97 | 21.02 | +0.538% | 344 | +10.549% |
| 2025-12-03 | 20.91 | 20.91 | 20.91 | 20.91 | +1.045% | 3 | +11.144% |
| 2025-12-02 | 20.69 | 20.69 | 20.69 | 20.69 | +0.197% | 8 | +12.306% |
| 2025-12-01 | 20.65 | 20.65 | 20.65 | 20.65 | -1.231% | 25 | +12.527% |
| 2025-11-28 | 20.91 | 20.91 | 20.91 | 20.91 | -0.167% | 15 | +11.142% |
| 2025-11-26 | 20.94 | 20.94 | 20.94 | 20.94 | +0.154% | 4 | +10.957% |
| 2025-11-25 | 20.91 | 20.91 | 20.91 | 20.91 | +1.923% | 16 | +11.128% |
| 2025-11-24 | 20.38 | 20.52 | 20.38 | 20.52 | +1.458% | 106 | +13.266% |
| 2025-11-21 | 19.98 | 20.22 | 19.98 | 20.22 | +2.262% | 120 | +14.917% |
| 2025-11-20 | 19.77 | 19.77 | 19.77 | 19.77 | -1.652% | 17 | +17.516% |
| 2025-11-19 | 20.28 | 20.28 | 20.11 | 20.11 | -0.043% | 484 | +15.575% |
| 2025-11-18 | 19.81 | 20.17 | 19.81 | 20.11 | +0.059% | 1,865 | +15.526% |
| 2025-11-17 | 20.10 | 20.10 | 20.10 | 20.10 | -1.963% | 13 | +15.594% |
| 2025-11-14 | 20.50 | 20.50 | 20.50 | 20.50 | +0.493% | 61 | +13.325% |
| 2025-11-13 | 20.39 | 20.40 | 20.39 | 20.40 | -2.345% | 938 | +13.883% |
| 2025-11-12 | 20.89 | 20.89 | 20.89 | 20.89 | +0.144% | 9 | +11.213% |
| 2025-11-11 | 20.86 | 20.86 | 20.86 | 20.86 | -0.094% | 5 | +11.373% |
| 2025-11-10 | 20.88 | 20.88 | 20.88 | 20.88 | +1.216% | 14 | +11.268% |
| 2025-11-07 | 20.63 | 20.63 | 20.63 | 20.63 | -0.541% | 16 | +12.621% |
| 2025-11-06 | 20.74 | 20.74 | 20.74 | 20.74 | -1.599% | 20 | +12.011% |
| 2025-11-05 | 21.08 | 21.08 | 21.08 | 21.08 | +1.082% | 24 | +10.221% |
| 2025-11-04 | 20.86 | 20.86 | 20.86 | 20.86 | -0.566% | 33 | +11.413% |
| 2025-11-03 | 20.97 | 20.97 | 20.97 | 20.97 | +0.632% | 110 | +10.783% |
| 2025-10-31 | 20.68 | 20.94 | 20.68 | 20.84 | -0.369% | 2,361 | +11.483% |
| 2025-10-30 | 20.92 | 20.92 | 20.92 | 20.92 | -0.414% | 7 | +11.072% |
| 2025-10-29 | 21.01 | 21.01 | 21.01 | 21.01 | -0.901% | 103 | +10.613% |
| 2025-10-28 | 21.23 | 21.23 | 21.20 | 21.20 | -0.950% | 140 | +9.616% |
| 2025-10-27 | 21.40 | 21.40 | 21.40 | 21.40 | -0.200% | 126 | +8.575% |
| 2025-10-24 | 21.52 | 21.52 | 21.44 | 21.44 | +0.702% | 282 | +8.357% |
| 2025-10-23 | 21.14 | 21.29 | 21.14 | 21.29 | +1.369% | 411 | +9.118% |
| 2025-10-22 | 21.08 | 21.08 | 21.01 | 21.01 | -0.812% | 157 | +10.612% |
| 2025-10-21 | 21.18 | 21.18 | 21.18 | 21.18 | +0.617% | 22 | +9.713% |
| 2025-10-20 | 20.94 | 21.05 | 20.94 | 21.05 | +1.580% | 250 | +10.390% |
| 2025-10-17 | 20.73 | 20.73 | 20.72 | 20.72 | -0.154% | 6,041 | +12.135% |
| 2025-10-16 | 20.75 | 20.75 | 20.75 | 20.75 | -1.006% | 23 | +11.963% |
| 2025-10-15 | 21.10 | 21.10 | 20.96 | 20.96 | +0.368% | 109 | +10.836% |
| 2025-10-14 | 20.85 | 20.94 | 20.85 | 20.89 | +1.166% | 690 | +11.243% |
| 2025-10-13 | 20.65 | 20.65 | 20.65 | 20.65 | +1.815% | 3 | +12.541% |
| 2025-10-10 | 20.28 | 20.28 | 20.28 | 20.28 | -2.526% | 30 | +14.583% |
| 2025-10-09 | 20.94 | 20.94 | 20.80 | 20.80 | -1.269% | 104 | +11.689% |
| 2025-10-08 | 21.07 | 21.07 | 21.07 | 21.07 | +1.623% | 6 | +10.272% |
| 2025-10-07 | 20.74 | 20.74 | 20.74 | 20.74 | -1.076% | 26 | +12.062% |
| 2025-10-06 | 20.96 | 20.96 | 20.96 | 20.96 | +0.094% | 1 | +10.856% |
| 2025-10-03 | 20.94 | 20.94 | 20.94 | 20.94 | -0.566% | 0 | +10.960% |
| 2025-10-02 | 21.06 | 21.06 | 21.06 | 21.06 | -0.348% | 5 | +10.332% |
| 2025-10-01 | 21.07 | 21.13 | 21.06 | 21.13 | -0.342% | 490 | +9.948% |
| 2025-09-30 | 21.21 | 21.21 | 21.21 | 21.21 | +0.489% | 86 | +9.572% |
| 2025-09-29 | 21.10 | 21.10 | 21.10 | 21.10 | +0.125% | 2 | +10.107% |
| 2025-09-26 | 21.08 | 21.08 | 21.08 | 21.08 | +0.936% | 39 | +10.244% |
| 2025-09-25 | 21.02 | 21.02 | 20.85 | 20.88 | -0.873% | 230 | +11.276% |
| 2025-09-24 | 21.07 | 21.07 | 21.07 | 21.07 | -1.160% | 5 | +10.304% |
| 2025-09-23 | 21.31 | 21.31 | 21.31 | 21.31 | +0.013% | 5 | +9.024% |
| 2025-09-22 | 21.31 | 21.31 | 21.31 | 21.31 | +0.786% | 12 | +9.038% |
| 2025-09-19 | 21.19 | 21.21 | 21.14 | 21.14 | -1.182% | 240 | +9.895% |
| 2025-09-18 | 21.40 | 21.40 | 21.40 | 21.40 | +2.469% | 3 | +8.596% |
| 2025-09-17 | 20.88 | 20.88 | 20.88 | 20.88 | -0.086% | 128 | +11.277% |
| 2025-09-16 | 20.90 | 20.90 | 20.90 | 20.90 | -0.027% | 23 | +11.182% |
| 2025-09-15 | 20.91 | 20.91 | 20.91 | 20.91 | -0.383% | 28 | +11.152% |
| 2025-09-12 | 20.99 | 20.99 | 20.99 | 20.99 | -1.074% | 64 | +10.726% |
| 2025-09-11 | 21.21 | 21.21 | 21.21 | 21.21 | +2.362% | 5 | +9.537% |
| 2025-09-10 | 20.89 | 20.89 | 20.72 | 20.72 | -0.580% | 136 | +12.124% |
| 2025-09-09 | 20.85 | 20.85 | 20.84 | 20.84 | -0.710% | 157 | +11.473% |
| 2025-09-08 | 20.99 | 20.99 | 20.99 | 20.99 | -0.368% | 25 | +10.682% |
| 2025-09-05 | 21.07 | 21.07 | 21.07 | 21.07 | -0.306% | 50 | +10.275% |
| 2025-09-04 | 21.05 | 21.14 | 21.05 | 21.14 | +1.539% | 1,212 | +9.937% |
| 2025-09-03 | 20.87 | 20.87 | 20.71 | 20.82 | +0.125% | 4,279 | +11.629% |
| 2025-09-02 | 20.76 | 20.79 | 20.76 | 20.79 | -0.600% | 4,109 | +11.768% |
| 2025-08-29 | 20.95 | 20.95 | 20.91 | 20.92 | -0.990% | 579 | +11.098% |
| 2025-08-28 | 21.09 | 21.12 | 21.09 | 21.12 | +0.726% | 942 | +9.998% |
| 2025-08-27 | 20.97 | 20.97 | 20.97 | 20.97 | +0.789% | 7 | +10.797% |
| 2025-08-26 | 20.81 | 20.81 | 20.81 | 20.81 | +0.555% | 4 | +11.670% |
| 2025-08-25 | 20.69 | 20.69 | 20.69 | 20.69 | -1.068% | 11 | +12.290% |
| 2025-08-22 | 20.92 | 20.92 | 20.92 | 20.92 | +2.931% | 63 | +11.091% |
| 2025-08-21 | 20.32 | 20.32 | 20.32 | 20.32 | +0.261% | 0 | +14.347% |
| 2025-08-20 | 20.19 | 20.27 | 20.19 | 20.27 | +0.000% | 343 | +14.645% |
| 2025-08-19 | 20.27 | 20.27 | 20.27 | 20.27 | -0.385% | 2 | +14.646% |
| 2025-08-18 | 20.35 | 20.35 | 20.35 | 20.35 | +0.716% | 110 | +14.204% |
| 2025-08-15 | 20.20 | 20.20 | 20.20 | 20.20 | -0.926% | 41 | +15.022% |
| 2025-08-14 | 20.39 | 20.39 | 20.39 | 20.39 | -1.469% | 1 | +13.957% |
| 2025-08-13 | 20.65 | 20.69 | 20.65 | 20.69 | +0.957% | 496 | +12.283% |
| 2025-08-12 | 20.50 | 20.50 | 20.50 | 20.50 | +2.716% | 63 | +13.358% |
| 2025-08-11 | 19.96 | 19.96 | 19.96 | 19.96 | +0.421% | 47 | +16.437% |
| 2025-08-08 | 19.87 | 19.87 | 19.87 | 19.87 | +1.686% | 2 | +16.928% |
| 2025-08-07 | 19.54 | 19.54 | 19.54 | 19.54 | -0.074% | 15 | +18.899% |
| 2025-08-06 | 19.56 | 19.56 | 19.56 | 19.56 | -0.124% | 15 | +18.811% |
| 2025-08-05 | 19.55 | 19.58 | 19.55 | 19.58 | -0.304% | 129 | +18.664% |
| 2025-08-04 | 19.55 | 19.64 | 19.55 | 19.64 | +2.194% | 401 | +18.303% |
| 2025-08-01 | 19.22 | 19.22 | 19.22 | 19.22 | -1.600% | 14 | +20.898% |
| 2025-07-31 | 19.53 | 19.53 | 19.53 | 19.53 | -0.568% | 3 | +18.964% |
| 2025-07-30 | 19.64 | 19.64 | 19.64 | 19.64 | +0.149% | 1 | +18.289% |
| 2025-07-29 | 19.64 | 19.64 | 19.61 | 19.61 | +0.684% | 16,313 | +18.465% |
| 2025-07-28 | 19.48 | 19.48 | 19.48 | 19.48 | -0.188% | 138 | +19.276% |
| 2025-07-25 | 19.52 | 19.52 | 19.52 | 19.52 | +0.927% | 4 | +19.052% |
| 2025-07-24 | 19.34 | 19.34 | 19.34 | 19.34 | -0.962% | 1 | +20.155% |
| 2025-07-23 | 19.53 | 19.53 | 19.53 | 19.53 | +0.922% | 2 | +19.000% |
| 2025-07-22 | 19.35 | 19.35 | 19.35 | 19.35 | +0.318% | 100 | +20.096% |
| 2025-07-21 | 19.29 | 19.29 | 19.29 | 19.29 | -0.264% | 54 | +20.479% |
| 2025-07-18 | 19.34 | 19.34 | 19.34 | 19.34 | -0.838% | 2 | +20.161% |
| 2025-07-17 | 19.50 | 19.50 | 19.50 | 19.50 | +0.747% | 117 | +19.154% |
| 2025-07-16 | 19.25 | 19.36 | 19.25 | 19.36 | +0.321% | 209 | +20.043% |
| 2025-07-15 | 19.50 | 19.50 | 19.29 | 19.29 | -1.641% | 183 | +20.428% |
| 2025-07-14 | 19.50 | 19.62 | 19.50 | 19.62 | +0.842% | 5,133 | +18.451% |
| 2025-07-11 | 19.45 | 19.45 | 19.45 | 19.45 | -1.462% | 76 | +19.449% |
| 2025-07-10 | 19.74 | 19.74 | 19.74 | 19.74 | -0.237% | 4 | +17.703% |
| 2025-07-09 | 19.79 | 19.79 | 19.79 | 19.79 | +1.041% | 22 | +17.424% |
| 2025-07-08 | 19.58 | 19.58 | 19.58 | 19.58 | -0.087% | 120 | +18.646% |
| 2025-07-07 | 19.60 | 19.60 | 19.60 | 19.60 | -1.249% | 104 | +18.543% |
| 2025-07-03 | 19.85 | 19.85 | 19.85 | 19.85 | +0.892% | 69 | +17.063% |
| 2025-07-02 | 19.62 | 19.67 | 19.62 | 19.67 | +0.258% | 210 | +18.107% |
| 2025-07-01 | 19.60 | 19.74 | 19.60 | 19.62 | -0.285% | 3,460 | +18.412% |
| 2025-06-30 | 19.72 | 19.73 | 19.68 | 19.68 | -0.113% | 1,838 | +18.075% |
| 2025-06-27 | 19.65 | 19.70 | 19.65 | 19.70 | +0.628% | 4,450 | +17.941% |
| 2025-06-26 | 19.58 | 19.58 | 19.58 | 19.58 | +1.175% | 55 | +18.682% |
| 2025-06-25 | 19.35 | 19.35 | 19.35 | 19.35 | -1.117% | 0 | +20.077% |
| 2025-06-24 | 19.57 | 19.57 | 19.57 | 19.57 | +0.947% | 11 | +18.735% |
| 2025-06-23 | 19.39 | 19.39 | 19.39 | 19.39 | +1.325% | 16 | +19.859% |
| 2025-06-20 | 19.13 | 19.13 | 19.13 | 19.13 | -0.402% | 6 | +21.448% |
| 2025-06-18 | 19.25 | 19.25 | 19.21 | 19.21 | -0.484% | 257 | +20.960% |
| 2025-06-17 | 19.34 | 19.34 | 19.30 | 19.30 | -0.492% | 230 | +20.375% |
| 2025-06-16 | 19.40 | 19.40 | 19.40 | 19.40 | +0.909% | 0 | +19.783% |
| 2025-06-13 | 19.22 | 19.22 | 19.22 | 19.22 | -1.537% | 12 | +20.871% |
| 2025-06-12 | 19.53 | 19.53 | 19.52 | 19.52 | -0.536% | 1,179 | +19.014% |
| 2025-06-11 | 19.78 | 19.78 | 19.63 | 19.63 | -0.165% | 615 | +18.375% |
| 2025-06-10 | 19.77 | 19.77 | 19.66 | 19.66 | -0.409% | 200 | +18.180% |
| 2025-06-09 | 19.70 | 19.75 | 19.70 | 19.74 | -0.189% | 208 | +17.697% |
| 2025-06-06 | 19.82 | 19.82 | 19.77 | 19.78 | +0.929% | 1,200 | +17.475% |
| 2025-06-05 | 19.60 | 19.60 | 19.60 | 19.60 | -0.182% | 3 | +18.566% |
| 2025-06-04 | 19.63 | 19.63 | 19.63 | 19.63 | -0.509% | 19 | +18.350% |
| 2025-06-03 | 19.75 | 19.75 | 19.73 | 19.73 | +1.040% | 17,831 | +17.748% |
| 2025-06-02 | 19.53 | 19.53 | 19.53 | 19.53 | -0.195% | 0 | +18.973% |
| 2025-05-30 | 19.47 | 19.58 | 19.47 | 19.57 | +0.661% | 513 | +18.741% |
| 2025-05-29 | 19.47 | 19.47 | 19.44 | 19.44 | +0.284% | 1,748 | +19.526% |
| 2025-05-28 | 19.54 | 19.54 | 19.39 | 19.39 | -1.076% | 452 | +19.865% |
| 2025-05-27 | 19.63 | 19.63 | 19.60 | 19.60 | +1.965% | 201 | +18.575% |
| 2025-05-23 | 19.12 | 19.28 | 19.11 | 19.22 | -0.095% | 501 | +20.906% |
| 2025-05-22 | 19.31 | 19.31 | 19.24 | 19.24 | -0.520% | 1,853 | +20.791% |
| 2025-05-21 | 19.34 | 19.34 | 19.34 | 19.34 | -1.779% | 0 | +20.162% |
| 2025-05-20 | 19.70 | 19.70 | 19.69 | 19.69 | -0.112% | 284 | +18.024% |
| 2025-05-19 | 19.73 | 19.73 | 19.71 | 19.71 | -0.135% | 411 | +17.892% |
| 2025-05-16 | 19.74 | 19.74 | 19.74 | 19.74 | +1.162% | 6 | +17.732% |
| 2025-05-15 | 19.39 | 19.51 | 19.39 | 19.51 | +0.238% | 132 | +19.101% |
| 2025-05-14 | 19.46 | 19.46 | 19.46 | 19.46 | -0.860% | 47 | +19.384% |
| 2025-05-13 | 19.62 | 19.67 | 19.62 | 19.63 | +0.467% | 613 | +18.357% |
| 2025-05-12 | 19.54 | 19.54 | 19.54 | 19.54 | +2.044% | 8 | +18.910% |
| 2025-05-09 | 19.30 | 19.30 | 19.15 | 19.15 | -0.355% | 2,000 | +21.341% |
| 2025-05-08 | 19.22 | 19.22 | 19.22 | 19.22 | +0.220% | 55 | +20.910% |
| 2025-05-07 | 19.18 | 19.18 | 19.18 | 19.18 | +0.320% | 0 | +21.176% |
| 2025-05-06 | 19.11 | 19.11 | 19.11 | 19.11 | -0.110% | 34 | +21.563% |
| 2025-05-05 | 19.14 | 19.14 | 19.14 | 19.14 | -0.326% | 55 | +21.429% |
| 2025-05-02 | 19.20 | 19.20 | 19.20 | 19.20 | +1.946% | 1 | +21.034% |
| 2025-05-01 | 18.87 | 18.87 | 18.83 | 18.83 | +0.385% | 194 | +23.388% |
| 2025-04-30 | 18.76 | 18.76 | 18.76 | 18.76 | -0.393% | 0 | +23.863% |
| 2025-04-29 | 18.87 | 18.87 | 18.83 | 18.83 | +0.768% | 106 | +23.377% |
| 2025-04-28 | 18.79 | 18.79 | 18.69 | 18.69 | +0.719% | 163 | +24.325% |
| 2025-04-25 | 18.56 | 18.56 | 18.56 | 18.56 | -0.413% | 1 | +25.219% |
| 2025-04-24 | 18.63 | 18.63 | 18.63 | 18.63 | +1.244% | 2 | +24.702% |
| 2025-04-23 | 18.40 | 18.40 | 18.40 | 18.40 | +1.807% | 0 | +26.253% |
| 2025-04-22 | 18.08 | 18.08 | 18.08 | 18.08 | +2.677% | 0 | +28.535% |
| 2025-04-21 | 17.74 | 17.74 | 17.61 | 17.61 | -3.024% | 171 | +31.976% |
| 2025-04-17 | 18.16 | 18.16 | 18.16 | 18.16 | +0.062% | 2 | +27.985% |
| 2025-04-16 | 18.14 | 18.14 | 18.14 | 18.14 | -1.198% | 1 | +28.064% |
| 2025-04-15 | 18.36 | 18.36 | 18.36 | 18.36 | +0.433% | 0 | +26.530% |
| 2025-04-14 | 18.43 | 18.43 | 18.29 | 18.29 | 0.000% | 192 | +27.077% |