STEW
SRH Total Return Fund, Inc.
stockNYSE
At CloseOct 30, 2026 2:23:37 PM EDT
18.30USD+0.274%(+0.05)229,422
STEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.27 | 18.32 | 18.25 | 18.30 | +0.274% | 229,422 | 0.000% |
| 2026-10-29 | 18.14 | 18.30 | 18.14 | 18.25 | +1.220% | 65,544 | +0.274% |
| 2026-10-28 | 17.93 | 18.09 | 17.93 | 18.03 | 0.000% | 44,467 | +1.498% |
| 2026-10-27 | 18.08 | 18.14 | 17.99 | 18.03 | +0.167% | 42,134 | +1.498% |
| 2026-10-26 | 18.04 | 18.12 | 17.98 | 18.00 | 0.000% | 104,622 | +1.667% |
| 2026-10-23 | 18.01 | 18.17 | 17.93 | 18.00 | -1.747% | 75,832 | +1.667% |
| 2026-10-22 | 18.16 | 18.32 | 18.14 | 18.32 | +0.770% | 110,287 | -0.109% |
| 2026-10-21 | 18.15 | 18.22 | 18.09 | 18.18 | +0.776% | 74,642 | +0.660% |
| 2026-10-20 | 17.92 | 18.08 | 17.92 | 18.04 | +0.895% | 50,494 | +1.441% |
| 2026-10-19 | 17.90 | 17.98 | 17.85 | 17.88 | +0.112% | 54,150 | +2.349% |
| 2026-10-16 | 17.88 | 18.11 | 17.83 | 17.86 | +0.112% | 86,535 | +2.464% |
| 2026-10-15 | 17.75 | 17.92 | 17.75 | 17.84 | +0.848% | 76,021 | +2.578% |
| 2026-10-14 | 17.68 | 17.75 | 17.57 | 17.69 | 0.000% | 60,807 | +3.448% |
| 2026-10-13 | 17.79 | 17.88 | 17.68 | 17.69 | -0.113% | 49,527 | +3.448% |
| 2026-10-12 | 17.69 | 17.72 | 17.64 | 17.71 | +0.739% | 31,777 | +3.331% |
| 2026-10-09 | 17.40 | 17.66 | 17.40 | 17.58 | +0.918% | 85,546 | +4.096% |
| 2026-10-08 | 17.43 | 17.55 | 17.28 | 17.42 | 0.000% | 180,064 | +5.052% |
| 2026-10-07 | 17.58 | 17.58 | 17.40 | 17.42 | -1.023% | 62,537 | +5.052% |
| 2026-10-06 | 17.58 | 17.74 | 17.56 | 17.60 | +0.171% | 130,089 | +3.977% |
| 2026-10-05 | 17.54 | 17.67 | 17.50 | 17.57 | 0.000% | 62,372 | +4.155% |
| 2026-10-02 | 17.60 | 17.65 | 17.49 | 17.57 | +0.285% | 24,453 | +4.155% |
| 2026-10-01 | 17.36 | 17.52 | 17.32 | 17.52 | +0.864% | 43,385 | +4.452% |
| 2026-09-30 | 17.60 | 17.60 | 17.37 | 17.37 | -1.138% | 70,614 | +5.354% |
| 2026-09-29 | 17.60 | 17.66 | 17.50 | 17.57 | 0.000% | 64,692 | +4.155% |
| 2026-09-28 | 17.69 | 17.72 | 17.55 | 17.57 | -0.847% | 28,604 | +4.155% |
| 2026-09-25 | 17.63 | 17.76 | 17.63 | 17.72 | +0.682% | 32,477 | +3.273% |
| 2026-09-24 | 17.81 | 17.89 | 17.60 | 17.60 | -1.124% | 115,913 | +3.977% |
| 2026-09-23 | 17.83 | 17.90 | 17.80 | 17.80 | -0.670% | 50,733 | +2.809% |
| 2026-09-22 | 18.00 | 18.05 | 17.86 | 17.92 | -0.720% | 66,828 | +2.121% |
| 2026-09-21 | 18.04 | 18.09 | 18.01 | 18.05 | +0.166% | 63,036 | +1.385% |
| 2026-09-18 | 18.00 | 18.14 | 18.00 | 18.02 | -0.387% | 25,551 | +1.554% |
| 2026-09-17 | 18.26 | 18.26 | 18.02 | 18.09 | -0.166% | 69,034 | +1.161% |
| 2026-09-16 | 18.27 | 18.34 | 18.05 | 18.12 | -0.821% | 46,051 | +0.993% |
| 2026-09-15 | 18.31 | 18.35 | 18.14 | 18.27 | -0.109% | 35,012 | +0.164% |
| 2026-09-14 | 18.38 | 18.45 | 18.21 | 18.29 | -0.218% | 66,198 | +0.055% |
| 2026-09-11 | 18.26 | 18.38 | 18.26 | 18.33 | +1.159% | 61,946 | -0.164% |
| 2026-09-10 | 18.22 | 18.37 | 18.11 | 18.12 | -0.330% | 69,777 | +0.993% |
| 2026-09-09 | 18.18 | 18.36 | 18.18 | 18.18 | -0.220% | 47,716 | +0.660% |
| 2026-09-08 | 18.36 | 18.40 | 18.22 | 18.22 | -1.247% | 70,131 | +0.439% |
| 2026-09-04 | 18.46 | 18.57 | 18.45 | 18.45 | -0.432% | 59,513 | -0.813% |
| 2026-09-03 | 18.53 | 18.63 | 18.52 | 18.53 | +0.434% | 41,344 | -1.241% |
| 2026-09-02 | 18.45 | 18.59 | 18.42 | 18.45 | 0.000% | 25,461 | -0.813% |
| 2026-09-01 | 18.49 | 18.55 | 18.42 | 18.45 | -0.054% | 48,566 | -0.813% |
| 2026-08-31 | 18.51 | 18.56 | 18.42 | 18.46 | -0.270% | 60,485 | -0.867% |
| 2026-08-28 | 18.48 | 18.61 | 18.46 | 18.51 | -0.269% | 51,981 | -1.135% |
| 2026-08-27 | 18.61 | 18.61 | 18.45 | 18.56 | -0.589% | 70,249 | -1.401% |
| 2026-08-26 | 18.54 | 18.67 | 18.52 | 18.67 | +0.756% | 36,206 | -1.982% |
| 2026-08-25 | 18.41 | 18.53 | 18.37 | 18.53 | +0.434% | 70,605 | -1.241% |
| 2026-08-24 | 18.29 | 18.47 | 18.29 | 18.45 | +0.875% | 68,889 | -0.813% |
| 2026-08-21 | 18.29 | 18.40 | 18.26 | 18.29 | +0.384% | 62,669 | +0.055% |
| 2026-08-20 | 18.50 | 18.54 | 18.22 | 18.22 | -1.514% | 89,908 | +0.439% |
| 2026-08-19 | 18.49 | 18.67 | 18.47 | 18.50 | 0.000% | 45,612 | -1.081% |
| 2026-08-18 | 18.31 | 18.52 | 18.27 | 18.50 | +0.489% | 65,717 | -1.081% |
| 2026-08-17 | 18.46 | 18.57 | 18.41 | 18.41 | -0.701% | 44,334 | -0.598% |
| 2026-08-14 | 18.59 | 18.76 | 18.54 | 18.54 | -0.696% | 44,945 | -1.294% |
| 2026-08-13 | 18.71 | 18.71 | 18.56 | 18.67 | -0.214% | 83,587 | -1.982% |
| 2026-08-12 | 18.83 | 18.83 | 18.64 | 18.71 | -0.584% | 47,557 | -2.191% |
| 2026-08-11 | 18.97 | 18.97 | 18.75 | 18.82 | -0.423% | 96,120 | -2.763% |
| 2026-08-10 | 18.80 | 19.05 | 18.80 | 18.90 | +0.746% | 127,420 | -3.175% |
| 2026-08-07 | 18.80 | 18.82 | 18.71 | 18.76 | +0.053% | 38,206 | -2.452% |
| 2026-08-06 | 18.78 | 18.83 | 18.67 | 18.75 | +0.214% | 79,592 | -2.400% |
| 2026-08-05 | 18.86 | 18.88 | 18.58 | 18.71 | -0.320% | 74,783 | -2.191% |
| 2026-08-04 | 18.65 | 18.80 | 18.56 | 18.77 | +0.806% | 112,356 | -2.504% |
| 2026-08-03 | 18.62 | 18.81 | 18.56 | 18.62 | +0.486% | 97,754 | -1.719% |
| 2026-07-31 | 18.62 | 18.63 | 18.51 | 18.53 | +0.325% | 121,944 | -1.241% |
| 2026-07-30 | 18.41 | 18.57 | 18.32 | 18.47 | +0.874% | 92,941 | -0.920% |
| 2026-07-29 | 18.53 | 18.57 | 18.30 | 18.31 | -1.453% | 100,991 | -0.055% |
| 2026-07-28 | 18.24 | 18.65 | 18.19 | 18.58 | +1.864% | 142,554 | -1.507% |
| 2026-07-27 | 18.23 | 18.33 | 18.19 | 18.24 | +0.773% | 43,228 | +0.329% |
| 2026-07-24 | 18.03 | 18.18 | 17.95 | 18.10 | +0.111% | 54,620 | +1.105% |
| 2026-07-23 | 18.18 | 18.20 | 18.03 | 18.08 | -0.823% | 76,476 | +1.217% |
| 2026-07-22 | 18.22 | 18.27 | 18.15 | 18.23 | -0.164% | 38,149 | +0.384% |
| 2026-07-21 | 18.29 | 18.30 | 18.17 | 18.26 | +0.165% | 90,020 | +0.219% |
| 2026-07-20 | 18.30 | 18.30 | 18.18 | 18.23 | 0.000% | 44,189 | +0.384% |
| 2026-07-17 | 18.24 | 18.45 | 18.03 | 18.23 | -0.328% | 51,588 | +0.384% |
| 2026-07-16 | 18.26 | 18.29 | 18.10 | 18.29 | +0.219% | 58,010 | +0.055% |
| 2026-07-15 | 18.20 | 18.30 | 18.16 | 18.25 | +0.165% | 57,455 | +0.274% |
| 2026-07-14 | 18.20 | 18.28 | 18.14 | 18.22 | +0.220% | 71,494 | +0.439% |
| 2026-07-13 | 18.06 | 18.20 | 18.04 | 18.18 | +0.331% | 77,633 | +0.660% |
| 2026-07-10 | 18.03 | 18.14 | 18.03 | 18.12 | +0.443% | 39,127 | +0.993% |
| 2026-07-09 | 18.04 | 18.13 | 17.97 | 18.04 | +0.501% | 187,954 | +1.441% |
| 2026-07-08 | 18.20 | 18.20 | 17.91 | 17.95 | -1.752% | 99,169 | +1.950% |
| 2026-07-07 | 18.44 | 18.44 | 18.20 | 18.27 | -0.327% | 44,128 | +0.164% |
| 2026-07-06 | 18.10 | 18.50 | 18.10 | 18.33 | +0.881% | 106,493 | -0.164% |
| 2026-07-02 | 18.04 | 18.18 | 18.00 | 18.17 | +0.665% | 99,079 | +0.715% |
| 2026-07-01 | 17.96 | 18.08 | 17.91 | 18.05 | +0.838% | 49,474 | +1.385% |
| 2026-06-30 | 17.83 | 17.95 | 17.83 | 17.90 | +0.393% | 51,539 | +2.235% |
| 2026-06-29 | 17.76 | 17.90 | 17.76 | 17.83 | +0.394% | 94,892 | +2.636% |
| 2026-06-26 | 17.78 | 17.82 | 17.66 | 17.76 | -0.169% | 136,383 | +3.041% |
| 2026-06-25 | 17.89 | 17.98 | 17.77 | 17.79 | -0.168% | 48,953 | +2.867% |
| 2026-06-24 | 17.80 | 17.90 | 17.79 | 17.82 | 0.000% | 81,162 | +2.694% |
| 2026-06-23 | 17.66 | 17.90 | 17.66 | 17.82 | +0.678% | 74,123 | +2.694% |
| 2026-06-22 | 17.65 | 17.89 | 17.65 | 17.70 | +0.568% | 75,782 | +3.390% |
| 2026-06-18 | 17.75 | 17.92 | 17.60 | 17.60 | -0.396% | 58,516 | +3.977% |
| 2026-06-17 | 17.84 | 17.98 | 17.67 | 17.67 | -0.842% | 97,781 | +3.565% |
| 2026-06-16 | 17.97 | 17.99 | 17.59 | 17.82 | -0.168% | 153,485 | +2.694% |
| 2026-06-15 | 17.80 | 17.98 | 17.76 | 17.85 | +0.507% | 70,924 | +2.521% |
| 2026-06-12 | 17.72 | 17.88 | 17.72 | 17.76 | +0.226% | 55,494 | +3.041% |
| 2026-06-11 | 17.60 | 17.80 | 17.56 | 17.72 | +0.911% | 56,044 | +3.273% |
| 2026-06-10 | 17.55 | 17.81 | 17.55 | 17.56 | -0.454% | 89,686 | +4.214% |
| 2026-06-09 | 17.67 | 17.74 | 17.58 | 17.64 | 0.000% | 76,262 | +3.741% |
| 2026-06-08 | 17.55 | 17.67 | 17.50 | 17.64 | +0.973% | 124,412 | +3.741% |
| 2026-06-05 | 17.38 | 17.52 | 17.34 | 17.47 | +0.808% | 110,356 | +4.751% |
| 2026-06-04 | 17.35 | 17.49 | 17.27 | 17.33 | +0.522% | 186,569 | +5.597% |
| 2026-06-03 | 17.31 | 17.48 | 17.23 | 17.24 | -0.404% | 138,182 | +6.148% |
| 2026-06-02 | 17.24 | 17.41 | 17.23 | 17.31 | +0.232% | 93,015 | +5.719% |
| 2026-06-01 | 17.31 | 17.40 | 17.23 | 17.27 | -0.576% | 58,974 | +5.964% |
| 2026-05-29 | 17.43 | 17.45 | 17.35 | 17.37 | -0.743% | 74,399 | +5.354% |
| 2026-05-28 | 17.48 | 17.54 | 17.44 | 17.50 | -0.285% | 88,792 | +4.571% |
| 2026-05-27 | 17.67 | 17.71 | 17.55 | 17.55 | -1.127% | 54,255 | +4.274% |
| 2026-05-26 | 17.78 | 17.78 | 17.65 | 17.75 | +0.169% | 101,841 | +3.099% |
| 2026-05-22 | 17.60 | 17.75 | 17.60 | 17.72 | +0.796% | 56,458 | +3.273% |
| 2026-05-21 | 17.53 | 17.64 | 17.46 | 17.58 | +0.057% | 72,760 | +4.096% |
| 2026-05-20 | 17.54 | 17.60 | 17.50 | 17.57 | 0.000% | 68,471 | +4.155% |
| 2026-05-19 | 17.65 | 17.70 | 17.55 | 17.57 | -0.847% | 47,332 | +4.155% |
| 2026-05-18 | 17.64 | 17.72 | 17.55 | 17.72 | +0.796% | 52,399 | +3.273% |
| 2026-05-15 | 17.70 | 17.73 | 17.58 | 17.58 | -0.397% | 29,763 | +4.096% |
| 2026-05-14 | 17.65 | 17.80 | 17.60 | 17.65 | +0.113% | 155,984 | +3.683% |
| 2026-05-13 | 17.63 | 17.71 | 17.63 | 17.63 | -0.283% | 39,752 | +3.800% |
| 2026-05-12 | 17.66 | 17.72 | 17.50 | 17.68 | +0.398% | 89,743 | +3.507% |
| 2026-05-11 | 17.65 | 17.65 | 17.59 | 17.61 | -0.057% | 56,975 | +3.918% |
| 2026-05-08 | 17.60 | 17.69 | 17.57 | 17.62 | +0.456% | 35,042 | +3.859% |
| 2026-05-07 | 17.71 | 17.74 | 17.52 | 17.54 | -0.736% | 58,559 | +4.333% |
| 2026-05-06 | 17.62 | 17.75 | 17.61 | 17.67 | +0.341% | 85,840 | +3.565% |
| 2026-05-05 | 17.60 | 17.69 | 17.53 | 17.61 | +0.057% | 52,745 | +3.918% |
| 2026-05-04 | 17.78 | 17.85 | 17.52 | 17.60 | -1.290% | 100,253 | +3.977% |
| 2026-05-01 | 17.81 | 17.92 | 17.81 | 17.83 | +0.169% | 58,529 | +2.636% |
| 2026-04-30 | 17.84 | 17.95 | 17.70 | 17.80 | +0.622% | 142,611 | +2.809% |
| 2026-04-29 | 17.76 | 17.80 | 17.65 | 17.69 | -0.169% | 133,261 | +3.448% |
| 2026-04-28 | 17.70 | 17.88 | 17.68 | 17.72 | +0.397% | 107,283 | +3.273% |
| 2026-04-27 | 17.53 | 17.90 | 17.53 | 17.65 | +0.085% | 124,281 | +3.683% |
| 2026-04-24 | 17.68 | 17.80 | 17.61 | 17.64 | -0.367% | 74,654 | +3.771% |
| 2026-04-23 | 17.89 | 18.01 | 17.67 | 17.70 | -1.993% | 90,362 | +3.390% |
| 2026-04-22 | 18.09 | 18.15 | 18.01 | 18.06 | +0.166% | 56,290 | +1.329% |
| 2026-04-21 | 18.14 | 18.26 | 18.01 | 18.03 | -0.277% | 64,219 | +1.498% |
| 2026-04-20 | 17.97 | 18.15 | 17.97 | 18.08 | +0.277% | 97,835 | +1.217% |
| 2026-04-17 | 17.87 | 18.15 | 17.87 | 18.03 | +1.406% | 100,922 | +1.498% |
| 2026-04-16 | 17.73 | 17.82 | 17.73 | 17.78 | 0.000% | 93,127 | +2.925% |
| 2026-04-15 | 17.85 | 17.97 | 17.69 | 17.78 | -0.504% | 74,221 | +2.925% |
| 2026-04-14 | 17.83 | 17.92 | 17.80 | 17.87 | +0.393% | 76,503 | +2.406% |
| 2026-04-13 | 17.61 | 17.81 | 17.60 | 17.80 | +0.395% | 47,156 | +2.809% |
| 2026-04-10 | 17.80 | 17.82 | 17.64 | 17.73 | -0.225% | 53,737 | +3.215% |
| 2026-04-09 | 17.60 | 17.92 | 17.57 | 17.77 | +0.282% | 72,170 | +2.983% |
| 2026-04-08 | 17.64 | 17.79 | 17.59 | 17.72 | +2.309% | 75,342 | +3.273% |
| 2026-04-07 | 17.33 | 17.36 | 17.24 | 17.32 | 0.000% | 33,267 | +5.658% |
| 2026-04-06 | 17.29 | 17.39 | 17.14 | 17.32 | +0.348% | 51,984 | +5.658% |
| 2026-04-02 | 17.15 | 17.30 | 17.01 | 17.26 | -0.231% | 54,889 | +6.025% |
| 2026-04-01 | 17.21 | 17.36 | 17.01 | 17.30 | +1.170% | 99,412 | +5.780% |
| 2026-03-31 | 16.81 | 17.15 | 16.71 | 17.10 | +2.334% | 77,141 | +7.018% |
| 2026-03-30 | 16.66 | 16.88 | 16.66 | 16.71 | +0.663% | 62,421 | +9.515% |
| 2026-03-27 | 16.92 | 16.92 | 16.55 | 16.60 | -2.094% | 97,685 | +10.241% |
| 2026-03-26 | 17.00 | 17.14 | 16.92 | 16.95 | -0.877% | 79,332 | +7.933% |
| 2026-03-25 | 17.03 | 17.14 | 17.03 | 17.11 | +0.736% | 52,033 | +6.986% |
| 2026-03-24 | 17.06 | 17.12 | 16.90 | 16.98 | -0.760% | 111,385 | +7.774% |
| 2026-03-23 | 17.10 | 17.18 | 17.01 | 17.11 | +1.363% | 72,009 | +6.955% |
| 2026-03-20 | 16.97 | 17.09 | 16.88 | 16.88 | -0.647% | 67,645 | +8.412% |
| 2026-03-19 | 17.06 | 17.11 | 16.97 | 16.99 | -0.933% | 108,289 | +7.710% |
| 2026-03-18 | 17.26 | 17.34 | 17.13 | 17.15 | -0.580% | 48,763 | +6.706% |
| 2026-03-17 | 17.24 | 17.39 | 17.24 | 17.25 | +0.525% | 48,068 | +6.086% |
| 2026-03-16 | 17.20 | 17.43 | 17.13 | 17.16 | +0.586% | 61,201 | +6.643% |
| 2026-03-13 | 17.17 | 17.43 | 17.06 | 17.06 | -0.059% | 61,291 | +7.268% |
| 2026-03-12 | 17.21 | 17.32 | 17.07 | 17.07 | -1.443% | 89,686 | +7.206% |
| 2026-03-11 | 17.41 | 17.42 | 17.27 | 17.32 | -0.460% | 65,879 | +5.658% |
| 2026-03-10 | 17.39 | 17.52 | 17.37 | 17.40 | -0.344% | 72,250 | +5.172% |
| 2026-03-09 | 17.50 | 17.50 | 17.19 | 17.46 | -0.626% | 92,832 | +4.811% |
| 2026-03-06 | 17.68 | 17.68 | 17.50 | 17.57 | -0.678% | 56,831 | +4.155% |
| 2026-03-05 | 17.76 | 17.95 | 17.65 | 17.69 | -0.226% | 125,244 | +3.448% |
| 2026-03-04 | 17.70 | 17.81 | 17.62 | 17.73 | +0.510% | 86,825 | +3.215% |
| 2026-03-03 | 17.62 | 17.77 | 17.40 | 17.64 | -0.676% | 123,113 | +3.741% |
| 2026-03-02 | 17.95 | 17.95 | 17.75 | 17.76 | -1.003% | 68,188 | +3.041% |
| 2026-02-27 | 17.90 | 17.97 | 17.88 | 17.94 | -0.664% | 81,818 | +2.007% |
| 2026-02-26 | 17.85 | 18.10 | 17.85 | 18.06 | +1.063% | 75,924 | +1.329% |
| 2026-02-25 | 17.87 | 17.95 | 17.80 | 17.87 | -0.168% | 52,116 | +2.406% |
| 2026-02-24 | 17.83 | 17.95 | 17.75 | 17.90 | +0.224% | 82,459 | +2.235% |
| 2026-02-23 | 17.95 | 18.02 | 17.78 | 17.86 | -0.778% | 57,342 | +2.464% |
| 2026-02-20 | 17.93 | 18.05 | 17.88 | 18.00 | +0.223% | 40,577 | +1.667% |
| 2026-02-19 | 17.90 | 18.00 | 17.85 | 17.96 | +0.056% | 58,607 | +1.893% |
| 2026-02-18 | 18.10 | 18.28 | 17.90 | 17.95 | -0.609% | 182,872 | +1.950% |
| 2026-02-17 | 17.95 | 18.19 | 17.95 | 18.06 | +0.055% | 74,348 | +1.329% |
| 2026-02-13 | 17.95 | 18.14 | 17.95 | 18.05 | -0.055% | 62,641 | +1.385% |
| 2026-02-12 | 18.20 | 18.32 | 17.98 | 18.06 | -1.041% | 102,899 | +1.329% |
| 2026-02-11 | 18.31 | 18.46 | 18.24 | 18.25 | -0.164% | 90,822 | +0.274% |
| 2026-02-10 | 18.21 | 18.41 | 18.21 | 18.28 | 0.000% | 67,152 | +0.109% |
| 2026-02-09 | 18.38 | 18.50 | 18.25 | 18.28 | -0.544% | 81,672 | +0.109% |
| 2026-02-06 | 18.32 | 18.46 | 18.24 | 18.38 | +1.379% | 101,698 | -0.435% |
| 2026-02-05 | 18.35 | 18.41 | 18.05 | 18.13 | -0.658% | 154,498 | +0.938% |
| 2026-02-04 | 18.14 | 18.37 | 18.14 | 18.25 | +0.996% | 119,955 | +0.274% |
| 2026-02-03 | 17.93 | 18.12 | 17.92 | 18.07 | +0.501% | 94,758 | +1.273% |
| 2026-02-02 | 17.79 | 17.99 | 17.67 | 17.98 | +1.467% | 62,156 | +1.780% |
| 2026-01-30 | 17.67 | 17.80 | 17.55 | 17.72 | +0.682% | 118,726 | +3.273% |
| 2026-01-29 | 17.69 | 17.69 | 17.55 | 17.60 | +0.285% | 184,608 | +3.977% |
| 2026-01-28 | 17.63 | 17.66 | 17.55 | 17.55 | -0.735% | 159,131 | +4.274% |
| 2026-01-27 | 17.80 | 17.80 | 17.68 | 17.68 | -0.282% | 100,402 | +3.507% |
| 2026-01-26 | 17.71 | 17.77 | 17.70 | 17.73 | +0.113% | 159,314 | +3.215% |
| 2026-01-23 | 17.81 | 17.88 | 17.71 | 17.71 | -2.101% | 92,938 | +3.331% |
| 2026-01-22 | 18.13 | 18.13 | 18.06 | 18.09 | 0.000% | 134,033 | +1.161% |
| 2026-01-21 | 17.90 | 18.15 | 17.90 | 18.09 | +1.005% | 117,437 | +1.161% |
| 2026-01-20 | 18.17 | 18.17 | 17.91 | 17.91 | -1.917% | 108,867 | +2.178% |
| 2026-01-16 | 18.29 | 18.36 | 18.24 | 18.26 | -0.055% | 93,223 | +0.219% |
| 2026-01-15 | 18.25 | 18.34 | 18.25 | 18.27 | +0.055% | 151,678 | +0.164% |
| 2026-01-14 | 18.40 | 18.43 | 18.21 | 18.26 | -0.545% | 175,379 | +0.219% |
| 2026-01-13 | 18.57 | 18.57 | 18.32 | 18.36 | -0.810% | 121,528 | -0.327% |
| 2026-01-12 | 18.38 | 18.54 | 18.35 | 18.51 | +0.054% | 114,702 | -1.135% |
| 2026-01-09 | 18.45 | 18.50 | 18.43 | 18.50 | +0.271% | 109,095 | -1.081% |
| 2026-01-08 | 18.43 | 18.46 | 18.37 | 18.45 | +0.435% | 129,309 | -0.813% |
| 2026-01-07 | 18.57 | 18.57 | 18.37 | 18.37 | -0.970% | 67,614 | -0.381% |
| 2026-01-06 | 18.50 | 18.57 | 18.42 | 18.55 | +0.162% | 126,274 | -1.348% |
| 2026-01-05 | 18.50 | 18.63 | 18.39 | 18.52 | +0.871% | 156,032 | -1.188% |
| 2026-01-02 | 18.59 | 18.59 | 18.31 | 18.36 | -0.971% | 163,642 | -0.327% |
| 2025-12-31 | 18.44 | 18.57 | 18.40 | 18.54 | +0.325% | 65,750 | -1.294% |
| 2025-12-30 | 18.39 | 18.50 | 18.38 | 18.48 | +0.708% | 44,061 | -0.974% |
| 2025-12-29 | 18.40 | 18.43 | 18.34 | 18.35 | -0.434% | 79,514 | -0.272% |
| 2025-12-26 | 18.46 | 18.62 | 18.42 | 18.43 | -0.217% | 29,263 | -0.705% |
| 2025-12-24 | 18.48 | 18.53 | 18.40 | 18.47 | +0.108% | 63,724 | -0.920% |
| 2025-12-23 | 18.33 | 18.53 | 18.33 | 18.45 | +0.217% | 38,075 | -0.813% |
| 2025-12-22 | 18.33 | 18.44 | 18.29 | 18.41 | +0.475% | 107,512 | -0.598% |
| 2025-12-19 | 18.32 | 18.39 | 18.25 | 18.32 | +0.016% | 58,033 | -0.126% |
| 2025-12-18 | 18.22 | 18.36 | 18.22 | 18.32 | +0.715% | 47,544 | -0.109% |
| 2025-12-17 | 18.26 | 18.35 | 18.19 | 18.19 | -0.492% | 86,255 | +0.605% |
| 2025-12-16 | 18.42 | 18.42 | 18.22 | 18.28 | -0.706% | 56,770 | +0.109% |
| 2025-12-15 | 18.31 | 18.43 | 18.14 | 18.41 | +1.154% | 58,342 | -0.598% |
| 2025-12-12 | 18.18 | 18.26 | 18.12 | 18.20 | +0.331% | 41,734 | +0.549% |
| 2025-12-11 | 17.96 | 18.21 | 17.96 | 18.14 | +0.890% | 104,279 | +0.882% |
| 2025-12-10 | 17.82 | 18.03 | 17.76 | 17.98 | +0.785% | 125,791 | +1.780% |
| 2025-12-09 | 18.00 | 18.12 | 17.84 | 17.84 | -1.273% | 105,606 | +2.578% |
| 2025-12-08 | 18.10 | 18.12 | 17.94 | 18.07 | -0.386% | 197,739 | +1.273% |
| 2025-12-05 | 18.08 | 18.20 | 18.08 | 18.14 | +0.387% | 83,460 | +0.882% |
| 2025-12-04 | 18.06 | 18.13 | 18.02 | 18.07 | -0.276% | 90,083 | +1.273% |
| 2025-12-03 | 18.09 | 18.15 | 18.01 | 18.12 | +0.332% | 68,660 | +0.993% |
| 2025-12-02 | 18.10 | 18.11 | 17.96 | 18.06 | +0.055% | 141,807 | +1.329% |
| 2025-12-01 | 18.10 | 18.24 | 18.05 | 18.05 | -1.204% | 88,108 | +1.385% |
| 2025-11-28 | 18.15 | 18.33 | 18.15 | 18.27 | +0.661% | 32,501 | +0.164% |
| 2025-11-26 | 18.05 | 18.18 | 18.01 | 18.15 | +1.171% | 56,383 | +0.826% |
| 2025-11-25 | 17.89 | 18.03 | 17.78 | 17.94 | +0.448% | 89,756 | +2.007% |
| 2025-11-24 | 17.77 | 17.89 | 17.68 | 17.86 | +0.224% | 56,923 | +2.464% |
| 2025-11-21 | 17.65 | 17.82 | 17.65 | 17.82 | +1.020% | 43,084 | +2.694% |
| 2025-11-20 | 17.76 | 17.94 | 17.60 | 17.64 | -0.508% | 80,360 | +3.741% |
| 2025-11-19 | 17.80 | 17.80 | 17.70 | 17.73 | -0.337% | 66,856 | +3.215% |
| 2025-11-18 | 17.76 | 17.88 | 17.70 | 17.79 | -0.224% | 66,365 | +2.867% |
| 2025-11-17 | 17.99 | 18.05 | 17.82 | 17.83 | -0.724% | 71,554 | +2.636% |
| 2025-11-14 | 18.10 | 18.10 | 17.92 | 17.96 | -0.938% | 161,719 | +1.893% |
| 2025-11-13 | 18.12 | 18.25 | 18.09 | 18.13 | +0.332% | 58,983 | +0.938% |
| 2025-11-12 | 17.97 | 18.13 | 17.97 | 18.07 | +0.612% | 57,288 | +1.273% |
| 2025-11-11 | 17.87 | 17.99 | 17.80 | 17.96 | +0.391% | 67,929 | +1.893% |
| 2025-11-10 | 17.77 | 17.91 | 17.67 | 17.89 | +0.675% | 57,091 | +2.292% |
| 2025-11-07 | 17.58 | 17.79 | 17.49 | 17.77 | +1.081% | 92,378 | +2.983% |
| 2025-11-06 | 17.61 | 17.67 | 17.52 | 17.58 | -0.114% | 51,178 | +4.096% |
| 2025-11-05 | 17.40 | 17.61 | 17.38 | 17.60 | +1.086% | 64,981 | +3.977% |
| 2025-11-04 | 17.28 | 17.49 | 17.22 | 17.41 | +0.352% | 98,565 | +5.106% |
| 2025-11-03 | 17.46 | 17.46 | 17.31 | 17.35 | -0.230% | 96,899 | +5.476% |
| 2025-10-31 | 17.50 | 17.54 | 17.33 | 17.39 | -0.057% | 130,537 | +5.233% |
| 2025-10-30 | 17.43 | 17.50 | 17.35 | 17.40 | +0.173% | 141,423 | +5.172% |
| 2025-10-29 | 17.55 | 17.55 | 17.32 | 17.37 | -1.475% | 174,198 | +5.354% |
| 2025-10-28 | 17.65 | 17.70 | 17.60 | 17.63 | -0.395% | 61,773 | +3.800% |
| 2025-10-27 | 17.88 | 17.89 | 17.66 | 17.70 | -0.338% | 72,002 | +3.390% |
| 2025-10-24 | 17.70 | 17.78 | 17.66 | 17.76 | +0.096% | 81,730 | +3.041% |
| 2025-10-23 | 17.79 | 17.81 | 17.74 | 17.74 | -0.180% | 59,198 | +3.139% |
| 2025-10-22 | 17.85 | 17.88 | 17.76 | 17.77 | -0.477% | 50,449 | +2.954% |
| 2025-10-21 | 17.86 | 17.93 | 17.85 | 17.86 | +0.057% | 35,839 | +2.462% |
| 2025-10-20 | 17.81 | 17.90 | 17.81 | 17.85 | +0.337% | 71,979 | +2.521% |
| 2025-10-17 | 17.79 | 17.86 | 17.71 | 17.79 | -0.056% | 92,903 | +2.867% |
| 2025-10-16 | 18.01 | 18.03 | 17.73 | 17.80 | -1.221% | 211,704 | +2.809% |
| 2025-10-15 | 17.85 | 18.05 | 17.85 | 18.02 | +1.464% | 191,281 | +1.554% |
| 2025-10-14 | 17.70 | 17.88 | 17.61 | 17.76 | +0.339% | 96,688 | +3.041% |
| 2025-10-13 | 17.66 | 17.74 | 17.66 | 17.70 | +0.855% | 49,954 | +3.390% |
| 2025-10-10 | 17.96 | 18.04 | 17.55 | 17.55 | -2.337% | 151,766 | +4.274% |
| 2025-10-09 | 18.16 | 18.18 | 17.95 | 17.97 | -0.839% | 76,180 | +1.836% |
| 2025-10-08 | 18.18 | 18.19 | 18.09 | 18.12 | -0.044% | 52,480 | +0.982% |
| 2025-10-07 | 18.14 | 18.23 | 18.10 | 18.13 | -0.110% | 59,004 | +0.938% |
| 2025-10-06 | 18.09 | 18.25 | 18.09 | 18.15 | +0.276% | 54,192 | +0.826% |
| 2025-10-03 | 18.01 | 18.17 | 18.01 | 18.10 | +0.260% | 58,914 | +1.105% |
| 2025-10-02 | 18.10 | 18.13 | 18.04 | 18.05 | -0.370% | 65,812 | +1.368% |
| 2025-10-01 | 18.12 | 18.15 | 18.08 | 18.12 | -0.220% | 77,534 | +0.993% |
| 2025-09-30 | 18.13 | 18.22 | 18.12 | 18.16 | +0.110% | 98,438 | +0.771% |
| 2025-09-29 | 18.16 | 18.22 | 18.11 | 18.14 | -0.603% | 101,145 | +0.882% |
| 2025-09-26 | 18.19 | 18.26 | 18.07 | 18.25 | +0.773% | 78,359 | +0.274% |
| 2025-09-25 | 18.13 | 18.16 | 18.06 | 18.11 | -0.165% | 66,050 | +1.049% |
| 2025-09-24 | 18.17 | 18.23 | 18.12 | 18.14 | -0.220% | 65,354 | +0.882% |
| 2025-09-23 | 18.18 | 18.38 | 18.15 | 18.18 | -0.329% | 172,230 | +0.660% |
| 2025-09-22 | 18.14 | 18.25 | 18.14 | 18.24 | +0.220% | 72,957 | +0.329% |
| 2025-09-19 | 18.21 | 18.26 | 18.16 | 18.20 | -0.055% | 55,114 | +0.549% |
| 2025-09-18 | 18.24 | 18.31 | 18.19 | 18.21 | -0.027% | 64,142 | +0.494% |
| 2025-09-17 | 18.22 | 18.29 | 18.15 | 18.21 | +0.082% | 124,611 | +0.467% |
| 2025-09-16 | 18.26 | 18.27 | 18.12 | 18.20 | -0.546% | 211,344 | +0.549% |
| 2025-09-15 | 18.42 | 18.43 | 18.26 | 18.30 | -0.109% | 67,341 | 0.000% |
| 2025-09-12 | 18.41 | 18.41 | 18.29 | 18.32 | -0.597% | 37,733 | -0.109% |
| 2025-09-11 | 18.33 | 18.45 | 18.33 | 18.43 | +0.986% | 74,567 | -0.705% |
| 2025-09-10 | 18.24 | 18.31 | 18.16 | 18.25 | -0.436% | 76,051 | +0.274% |
| 2025-09-09 | 18.35 | 18.39 | 18.19 | 18.33 | -0.163% | 179,164 | -0.164% |
| 2025-09-08 | 18.60 | 18.60 | 18.36 | 18.36 | -0.596% | 58,031 | -0.327% |
| 2025-09-05 | 18.61 | 18.67 | 18.35 | 18.47 | -0.539% | 65,558 | -0.920% |
| 2025-09-04 | 18.47 | 18.58 | 18.46 | 18.57 | +0.760% | 57,935 | -1.454% |
| 2025-09-03 | 18.38 | 18.47 | 18.31 | 18.43 | +0.163% | 43,677 | -0.705% |
| 2025-09-02 | 18.43 | 18.45 | 18.31 | 18.40 | -0.594% | 74,324 | -0.543% |
| 2025-08-29 | 18.44 | 18.57 | 18.42 | 18.51 | +0.380% | 65,567 | -1.135% |
| 2025-08-28 | 18.43 | 18.47 | 18.40 | 18.44 | +0.109% | 38,412 | -0.759% |
| 2025-08-27 | 18.32 | 18.42 | 18.30 | 18.42 | +0.766% | 55,306 | -0.651% |
| 2025-08-26 | 18.30 | 18.30 | 18.15 | 18.28 | +0.495% | 78,418 | +0.109% |
| 2025-08-25 | 18.26 | 18.27 | 18.15 | 18.19 | 0.000% | 70,682 | +0.605% |
| 2025-08-22 | 18.09 | 18.23 | 18.09 | 18.19 | +0.776% | 58,485 | +0.605% |
| 2025-08-21 | 18.06 | 18.08 | 17.93 | 18.05 | -0.111% | 59,479 | +1.385% |
| 2025-08-20 | 18.11 | 18.15 | 18.02 | 18.07 | -0.111% | 95,460 | +1.273% |
| 2025-08-19 | 18.06 | 18.13 | 18.01 | 18.09 | +0.500% | 48,406 | +1.161% |
| 2025-08-18 | 17.99 | 18.00 | 17.90 | 18.00 | +0.167% | 55,147 | +1.667% |
| 2025-08-15 | 18.00 | 18.11 | 17.96 | 17.97 | -0.111% | 154,507 | +1.836% |
| 2025-08-14 | 17.97 | 17.99 | 17.90 | 17.99 | +0.056% | 49,335 | +1.723% |
| 2025-08-13 | 17.87 | 17.99 | 17.82 | 17.98 | +0.898% | 69,799 | +1.780% |
| 2025-08-12 | 17.71 | 17.85 | 17.61 | 17.82 | +1.193% | 102,109 | +2.694% |
| 2025-08-11 | 17.56 | 17.66 | 17.54 | 17.61 | +0.114% | 91,553 | +3.918% |
| 2025-08-08 | 17.57 | 17.68 | 17.57 | 17.59 | +0.057% | 75,234 | +4.036% |
| 2025-08-07 | 17.62 | 17.73 | 17.52 | 17.58 | -0.057% | 59,994 | +4.096% |
| 2025-08-06 | 17.51 | 17.62 | 17.51 | 17.59 | +0.285% | 46,560 | +4.036% |
| 2025-08-05 | 17.50 | 17.60 | 17.44 | 17.54 | -0.114% | 75,663 | +4.333% |
| 2025-08-04 | 17.65 | 17.65 | 17.51 | 17.56 | -0.341% | 118,641 | +4.214% |
| 2025-08-01 | 17.75 | 17.75 | 17.45 | 17.62 | -0.452% | 85,446 | +3.859% |
| 2025-07-31 | 17.76 | 17.80 | 17.63 | 17.70 | +0.511% | 130,512 | +3.390% |
| 2025-07-30 | 17.68 | 17.69 | 17.53 | 17.61 | -0.057% | 78,764 | +3.918% |
| 2025-07-29 | 17.72 | 17.78 | 17.60 | 17.62 | -0.620% | 87,420 | +3.859% |
| 2025-07-28 | 17.85 | 17.86 | 17.70 | 17.73 | -0.700% | 86,664 | +3.215% |
| 2025-07-25 | 17.83 | 17.86 | 17.77 | 17.86 | +0.535% | 38,675 | +2.492% |
| 2025-07-24 | 17.76 | 17.83 | 17.75 | 17.76 | -0.893% | 62,284 | +3.041% |
| 2025-07-23 | 17.80 | 17.95 | 17.76 | 17.92 | +0.901% | 102,187 | +2.121% |
| 2025-07-22 | 17.64 | 17.82 | 17.63 | 17.76 | +0.623% | 143,195 | +3.041% |
| 2025-07-21 | 17.65 | 17.74 | 17.62 | 17.65 | +0.284% | 76,030 | +3.683% |
| 2025-07-18 | 17.71 | 17.72 | 17.57 | 17.60 | 0.000% | 48,537 | +3.977% |
| 2025-07-17 | 17.41 | 17.64 | 17.41 | 17.60 | +0.744% | 65,990 | +3.977% |
| 2025-07-16 | 17.43 | 17.48 | 17.33 | 17.47 | +0.402% | 129,006 | +4.751% |
| 2025-07-15 | 17.73 | 17.83 | 17.40 | 17.40 | -1.528% | 123,708 | +5.172% |
| 2025-07-14 | 17.58 | 17.67 | 17.55 | 17.67 | +0.284% | 66,584 | +3.565% |
| 2025-07-11 | 17.61 | 17.62 | 17.51 | 17.62 | -0.339% | 61,477 | +3.859% |
| 2025-07-10 | 17.65 | 17.74 | 17.56 | 17.68 | +0.284% | 82,396 | +3.507% |
| 2025-07-09 | 17.68 | 17.68 | 17.55 | 17.63 | +0.399% | 89,619 | +3.800% |
| 2025-07-08 | 17.58 | 17.61 | 17.49 | 17.56 | -0.171% | 137,448 | +4.214% |
| 2025-07-07 | 17.87 | 17.87 | 17.55 | 17.59 | -1.401% | 116,702 | +4.036% |
| 2025-07-03 | 17.76 | 17.87 | 17.71 | 17.84 | +0.450% | 57,496 | +2.578% |
| 2025-07-02 | 17.87 | 17.87 | 17.67 | 17.76 | -0.616% | 102,493 | +3.041% |
| 2025-07-01 | 17.71 | 17.87 | 17.63 | 17.87 | +1.075% | 105,036 | +2.406% |
| 2025-06-30 | 17.64 | 17.68 | 17.58 | 17.68 | +0.741% | 101,868 | +3.507% |
| 2025-06-27 | 17.50 | 17.65 | 17.50 | 17.55 | +0.515% | 84,695 | +4.274% |
| 2025-06-26 | 17.58 | 17.65 | 17.45 | 17.46 | -0.626% | 302,190 | +4.811% |
| 2025-06-25 | 17.64 | 17.64 | 17.51 | 17.57 | -0.170% | 127,582 | +4.155% |
| 2025-06-24 | 17.45 | 17.61 | 17.34 | 17.60 | +1.734% | 78,261 | +3.977% |
| 2025-06-23 | 17.12 | 17.33 | 17.10 | 17.30 | +0.875% | 90,989 | +5.780% |
| 2025-06-20 | 17.20 | 17.24 | 17.14 | 17.15 | +0.175% | 35,028 | +6.706% |
| 2025-06-18 | 17.10 | 17.21 | 17.10 | 17.12 | +0.058% | 94,567 | +6.893% |
| 2025-06-17 | 17.30 | 17.35 | 17.08 | 17.11 | -1.098% | 64,212 | +6.955% |
| 2025-06-16 | 17.31 | 17.40 | 17.28 | 17.30 | +0.816% | 81,868 | +5.780% |
| 2025-06-13 | 17.23 | 17.30 | 17.12 | 17.16 | -0.752% | 94,261 | +6.643% |
| 2025-06-12 | 17.27 | 17.38 | 17.24 | 17.29 | -0.346% | 140,042 | +5.842% |
| 2025-06-11 | 17.46 | 17.49 | 17.34 | 17.35 | -0.687% | 149,868 | +5.476% |
| 2025-06-10 | 17.61 | 17.61 | 17.42 | 17.47 | -0.513% | 87,018 | +4.751% |
| 2025-06-09 | 17.50 | 17.56 | 17.36 | 17.56 | +0.688% | 102,626 | +4.214% |
| 2025-06-06 | 17.42 | 17.47 | 17.40 | 17.44 | +0.693% | 101,628 | +4.931% |
| 2025-06-05 | 17.44 | 17.44 | 17.25 | 17.32 | -0.688% | 99,107 | +5.658% |
| 2025-06-04 | 17.57 | 17.57 | 17.43 | 17.44 | -0.683% | 79,033 | +4.931% |
| 2025-06-03 | 17.50 | 17.60 | 17.38 | 17.56 | +0.057% | 71,760 | +4.214% |
| 2025-06-02 | 17.67 | 17.71 | 17.45 | 17.55 | -0.397% | 88,371 | +4.274% |
| 2025-05-30 | 17.52 | 17.64 | 17.39 | 17.62 | +0.743% | 76,385 | +3.859% |
| 2025-05-29 | 17.59 | 17.59 | 17.39 | 17.49 | +0.575% | 70,706 | +4.631% |
| 2025-05-28 | 17.56 | 17.59 | 17.37 | 17.39 | -1.137% | 202,885 | +5.233% |
| 2025-05-27 | 17.49 | 17.61 | 17.40 | 17.59 | +1.383% | 91,450 | +4.036% |
| 2025-05-23 | 17.21 | 17.41 | 17.20 | 17.35 | -0.287% | 77,513 | +5.476% |
| 2025-05-22 | 17.42 | 17.47 | 17.34 | 17.40 | -0.287% | 77,381 | +5.172% |
| 2025-05-21 | 17.58 | 17.65 | 17.38 | 17.45 | -1.579% | 111,346 | +4.871% |
| 2025-05-20 | 17.76 | 17.80 | 17.65 | 17.73 | -0.672% | 122,207 | +3.215% |
| 2025-05-19 | 17.86 | 17.87 | 17.75 | 17.85 | 0.000% | 96,117 | +2.521% |
| 2025-05-16 | 17.82 | 17.89 | 17.70 | 17.85 | +0.734% | 119,673 | +2.521% |
| 2025-05-15 | 17.58 | 17.82 | 17.58 | 17.72 | +0.454% | 206,062 | +3.273% |
| 2025-05-14 | 17.82 | 17.82 | 17.48 | 17.64 | -0.508% | 243,422 | +3.741% |
| 2025-05-13 | 17.52 | 17.76 | 17.28 | 17.73 | 0.000% | 232,987 | +3.215% |