USSE
Segall Bryant & Hamill Select Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
41.68USD+1.150%(+0.47)21,129
USSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.69 | 41.76 | 41.61 | 41.65 | +1.077% | 21,129 | 0.000% |
| 2026-10-01 | 41.04 | 41.24 | 40.86 | 41.21 | +0.258% | 18,547 | +1.077% |
| 2026-09-30 | 41.27 | 41.39 | 41.10 | 41.10 | +0.075% | 40,681 | +1.338% |
| 2026-09-29 | 41.05 | 41.09 | 40.95 | 41.07 | +0.072% | 9,393 | +1.414% |
| 2026-09-28 | 41.06 | 41.20 | 40.94 | 41.04 | -0.413% | 32,276 | +1.486% |
| 2026-09-25 | 40.91 | 41.30 | 40.91 | 41.21 | +0.537% | 27,971 | +1.068% |
| 2026-09-24 | 40.79 | 41.12 | 40.76 | 40.99 | +0.392% | 13,258 | +1.610% |
| 2026-09-23 | 40.81 | 40.97 | 40.75 | 40.83 | -0.657% | 13,770 | +2.008% |
| 2026-09-22 | 41.12 | 41.22 | 41.10 | 41.10 | -0.049% | 23,102 | +1.338% |
| 2026-09-21 | 40.84 | 41.13 | 40.76 | 41.12 | +1.323% | 26,292 | +1.289% |
| 2026-09-18 | 40.40 | 40.58 | 40.27 | 40.58 | +0.702% | 15,343 | +2.629% |
| 2026-09-17 | 40.47 | 40.47 | 40.22 | 40.30 | +0.927% | 47,803 | +3.350% |
| 2026-09-16 | 40.20 | 40.31 | 39.68 | 39.93 | +0.155% | 19,145 | +4.308% |
| 2026-09-15 | 40.00 | 40.00 | 39.76 | 39.87 | -0.135% | 21,508 | +4.469% |
| 2026-09-14 | 40.03 | 40.17 | 39.82 | 39.92 | -1.499% | 41,875 | +4.329% |
| 2026-09-11 | 40.54 | 40.66 | 40.43 | 40.53 | +1.425% | 17,551 | +2.764% |
| 2026-09-10 | 39.98 | 40.19 | 39.95 | 39.96 | -0.794% | 28,668 | +4.229% |
| 2026-09-09 | 40.34 | 40.38 | 40.27 | 40.28 | -0.223% | 48,956 | +3.401% |
| 2026-09-08 | 40.35 | 40.56 | 40.35 | 40.37 | -0.615% | 17,986 | +3.171% |
| 2026-09-04 | 40.70 | 40.75 | 40.53 | 40.62 | +0.222% | 41,954 | +2.536% |
| 2026-09-03 | 40.22 | 40.56 | 40.22 | 40.53 | +1.274% | 16,404 | +2.763% |
| 2026-09-02 | 40.17 | 40.24 | 40.02 | 40.02 | -0.501% | 20,641 | +4.073% |
| 2026-09-01 | 40.28 | 40.28 | 40.17 | 40.22 | -0.940% | 30,374 | +3.552% |
| 2026-08-31 | 40.71 | 40.71 | 40.44 | 40.60 | -0.446% | 43,987 | +2.578% |
| 2026-08-28 | 40.88 | 41.04 | 40.76 | 40.78 | -0.643% | 19,497 | +2.121% |
| 2026-08-27 | 40.82 | 41.11 | 40.82 | 41.05 | +1.067% | 26,797 | +1.464% |
| 2026-08-26 | 40.43 | 40.67 | 40.43 | 40.62 | +0.406% | 27,656 | +2.547% |
| 2026-08-25 | 40.59 | 40.59 | 40.37 | 40.45 | +0.222% | 20,796 | +2.964% |
| 2026-08-24 | 40.24 | 40.41 | 40.17 | 40.36 | -0.021% | 22,032 | +3.192% |
| 2026-08-21 | 40.39 | 40.46 | 40.33 | 40.37 | +0.233% | 15,720 | +3.171% |
| 2026-08-20 | 40.66 | 40.79 | 40.28 | 40.28 | -1.250% | 24,267 | +3.411% |
| 2026-08-19 | 41.34 | 41.34 | 40.79 | 40.79 | -0.906% | 18,559 | +2.119% |
| 2026-08-18 | 41.29 | 41.29 | 41.08 | 41.16 | -1.011% | 30,536 | +1.193% |
| 2026-08-17 | 41.63 | 41.64 | 41.58 | 41.58 | -0.055% | 20,801 | +0.170% |
| 2026-08-14 | 41.66 | 41.69 | 41.60 | 41.60 | -0.185% | 13,475 | +0.114% |
| 2026-08-13 | 41.91 | 41.91 | 41.68 | 41.68 | -0.169% | 29,399 | -0.070% |
| 2026-08-12 | 41.76 | 41.84 | 41.69 | 41.75 | +0.385% | 19,710 | -0.240% |
| 2026-08-11 | 41.78 | 41.84 | 41.53 | 41.59 | 0.000% | 22,654 | +0.144% |
| 2026-08-10 | 41.58 | 41.79 | 41.57 | 41.59 | +0.265% | 25,984 | +0.144% |
| 2026-08-07 | 41.53 | 41.53 | 41.42 | 41.48 | +0.339% | 19,201 | +0.410% |
| 2026-08-06 | 41.25 | 41.72 | 41.25 | 41.34 | +0.829% | 42,718 | +0.750% |
| 2026-08-05 | 41.57 | 41.57 | 41.00 | 41.00 | +0.196% | 36,677 | +1.585% |
| 2026-08-04 | 40.55 | 41.07 | 40.55 | 40.92 | +1.087% | 26,559 | +1.784% |
| 2026-08-03 | 39.98 | 40.54 | 39.98 | 40.48 | +1.581% | 50,538 | +2.890% |
| 2026-07-31 | 39.39 | 39.95 | 39.30 | 39.85 | +2.442% | 77,103 | +4.517% |
| 2026-07-30 | 38.56 | 38.90 | 38.46 | 38.90 | +2.808% | 61,772 | +7.069% |
| 2026-07-29 | 38.51 | 38.68 | 37.84 | 37.84 | -1.822% | 21,401 | +10.075% |
| 2026-07-28 | 38.59 | 38.62 | 38.09 | 38.54 | -0.491% | 24,122 | +8.070% |
| 2026-07-27 | 38.91 | 38.92 | 38.48 | 38.73 | -0.565% | 27,689 | +7.539% |
| 2026-07-24 | 39.06 | 39.24 | 38.87 | 38.95 | -0.815% | 22,093 | +6.932% |
| 2026-07-23 | 39.20 | 39.31 | 38.92 | 39.27 | -1.208% | 22,194 | +6.061% |
| 2026-07-22 | 39.70 | 39.81 | 39.70 | 39.75 | -0.151% | 23,832 | +4.780% |
| 2026-07-21 | 39.60 | 39.81 | 39.51 | 39.81 | +1.300% | 22,277 | +4.622% |
| 2026-07-20 | 39.42 | 39.69 | 39.30 | 39.30 | -0.003% | 22,500 | +5.982% |
| 2026-07-17 | 38.89 | 39.53 | 38.89 | 39.30 | -0.456% | 27,537 | +5.980% |
| 2026-07-16 | 39.57 | 39.86 | 39.31 | 39.48 | -1.448% | 25,028 | +5.496% |
| 2026-07-15 | 40.18 | 40.18 | 39.70 | 40.06 | +0.100% | 26,613 | +3.969% |
| 2026-07-14 | 39.70 | 40.04 | 39.70 | 40.02 | +1.574% | 41,450 | +4.073% |
| 2026-07-13 | 39.62 | 39.66 | 39.37 | 39.40 | -1.080% | 28,342 | +5.711% |
| 2026-07-10 | 39.79 | 39.86 | 39.57 | 39.83 | -0.425% | 28,220 | +4.569% |
| 2026-07-09 | 39.89 | 40.05 | 39.78 | 40.00 | +1.343% | 28,198 | +4.125% |
| 2026-07-08 | 39.12 | 39.47 | 39.00 | 39.47 | +0.381% | 26,050 | +5.523% |
| 2026-07-07 | 39.55 | 39.55 | 39.23 | 39.32 | -1.866% | 25,922 | +5.926% |
| 2026-07-06 | 40.19 | 40.27 | 40.05 | 40.07 | +1.393% | 16,154 | +3.949% |
| 2026-07-02 | 40.31 | 40.31 | 39.27 | 39.52 | -1.275% | 23,250 | +5.397% |
| 2026-07-01 | 40.15 | 40.24 | 39.93 | 40.03 | -0.807% | 25,567 | +4.054% |
| 2026-06-30 | 39.76 | 40.35 | 39.76 | 40.35 | +1.692% | 16,023 | +3.214% |
| 2026-06-29 | 39.50 | 39.70 | 39.06 | 39.68 | +1.884% | 36,920 | +4.961% |
| 2026-06-26 | 38.60 | 38.97 | 38.60 | 38.95 | -0.720% | 26,113 | +6.939% |
| 2026-06-25 | 39.64 | 39.64 | 38.88 | 39.23 | 0.000% | 53,034 | +6.169% |
| 2026-06-24 | 39.30 | 39.52 | 39.01 | 39.23 | -0.482% | 21,991 | +6.169% |
| 2026-06-23 | 39.74 | 39.80 | 39.33 | 39.42 | -2.256% | 64,035 | +5.657% |
| 2026-06-22 | 40.51 | 40.53 | 39.85 | 40.33 | -0.377% | 48,588 | +3.273% |
| 2026-06-18 | 40.34 | 40.51 | 40.22 | 40.48 | +1.920% | 22,880 | +2.883% |
| 2026-06-17 | 40.11 | 40.28 | 39.72 | 39.72 | -1.071% | 36,944 | +4.859% |
| 2026-06-16 | 40.77 | 40.81 | 40.12 | 40.15 | -1.279% | 45,115 | +3.736% |
| 2026-06-15 | 40.56 | 40.76 | 40.41 | 40.67 | +2.005% | 49,820 | +2.410% |
| 2026-06-12 | 39.77 | 40.06 | 39.73 | 39.87 | +0.531% | 19,064 | +4.463% |
| 2026-06-11 | 38.78 | 39.66 | 38.76 | 39.66 | +2.933% | 11,122 | +5.018% |
| 2026-06-10 | 39.14 | 39.34 | 38.52 | 38.53 | -1.428% | 16,387 | +8.098% |
| 2026-06-09 | 39.17 | 39.17 | 38.59 | 39.09 | -1.018% | 38,641 | +6.554% |
| 2026-06-08 | 39.56 | 39.90 | 39.49 | 39.49 | +0.429% | 11,421 | +5.470% |
| 2026-06-05 | 40.12 | 40.28 | 39.32 | 39.32 | -3.695% | 10,979 | +5.923% |
| 2026-06-04 | 40.15 | 40.93 | 40.03 | 40.83 | +0.914% | 41,429 | +2.008% |
| 2026-06-03 | 40.64 | 40.64 | 40.43 | 40.46 | -0.247% | 10,826 | +2.941% |
| 2026-06-02 | 40.22 | 40.56 | 40.22 | 40.56 | +1.935% | 15,915 | +2.687% |
| 2026-06-01 | 39.62 | 39.96 | 39.49 | 39.79 | +0.531% | 47,276 | +4.675% |
| 2026-05-29 | 39.76 | 39.76 | 39.53 | 39.58 | -0.177% | 14,203 | +5.230% |
| 2026-05-28 | 39.41 | 39.68 | 39.36 | 39.65 | +0.662% | 21,210 | +5.044% |
| 2026-05-27 | 39.47 | 39.54 | 39.37 | 39.39 | -1.081% | 18,271 | +5.740% |
| 2026-05-26 | 39.88 | 39.88 | 39.70 | 39.82 | +1.451% | 21,804 | +4.597% |
| 2026-05-22 | 39.24 | 39.39 | 39.22 | 39.25 | +0.693% | 12,834 | +6.115% |
| 2026-05-21 | 38.67 | 38.98 | 38.61 | 38.98 | +0.880% | 28,532 | +6.850% |
| 2026-05-20 | 38.44 | 38.64 | 38.44 | 38.64 | +1.205% | 28,344 | +7.790% |
| 2026-05-19 | 38.18 | 38.47 | 37.91 | 38.18 | -0.805% | 28,343 | +9.089% |
| 2026-05-18 | 38.64 | 38.64 | 38.31 | 38.49 | -0.748% | 23,993 | +8.210% |
| 2026-05-15 | 38.94 | 38.99 | 38.78 | 38.78 | -1.223% | 23,948 | +7.401% |
| 2026-05-14 | 39.15 | 39.31 | 39.15 | 39.26 | +0.745% | 29,791 | +6.088% |
| 2026-05-13 | 38.41 | 39.01 | 38.41 | 38.97 | +1.796% | 8,220 | +6.878% |
| 2026-05-12 | 38.05 | 38.28 | 37.76 | 38.28 | -0.073% | 30,826 | +8.798% |
| 2026-05-11 | 38.13 | 38.32 | 38.13 | 38.31 | +0.816% | 22,886 | +8.718% |
| 2026-05-08 | 38.06 | 38.07 | 37.95 | 38.00 | +0.211% | 14,737 | +9.605% |
| 2026-05-07 | 38.44 | 38.44 | 37.73 | 37.92 | -0.577% | 19,504 | +9.836% |
| 2026-05-06 | 37.87 | 38.15 | 37.87 | 38.14 | +0.633% | 6,805 | +9.203% |
| 2026-05-05 | 37.87 | 37.93 | 37.74 | 37.90 | +0.828% | 34,196 | +9.894% |
| 2026-05-04 | 37.64 | 37.75 | 37.48 | 37.59 | -0.052% | 9,933 | +10.804% |
| 2026-05-01 | 37.66 | 37.71 | 37.58 | 37.61 | -0.189% | 28,928 | +10.746% |
| 2026-04-30 | 37.10 | 37.68 | 36.99 | 37.68 | +2.612% | 7,138 | +10.536% |
| 2026-04-29 | 36.83 | 36.84 | 36.57 | 36.72 | +0.084% | 33,530 | +13.423% |
| 2026-04-28 | 36.70 | 36.72 | 36.61 | 36.69 | -0.594% | 6,760 | +13.519% |
| 2026-04-27 | 36.78 | 36.91 | 36.67 | 36.91 | +0.186% | 15,137 | +12.844% |
| 2026-04-24 | 36.56 | 36.86 | 36.56 | 36.84 | +0.630% | 14,279 | +13.054% |
| 2026-04-23 | 36.54 | 36.71 | 36.28 | 36.61 | +0.055% | 25,189 | +13.767% |
| 2026-04-22 | 36.42 | 36.62 | 36.40 | 36.59 | +0.577% | 24,189 | +13.829% |
| 2026-04-21 | 36.66 | 36.66 | 36.35 | 36.38 | -0.247% | 21,981 | +14.486% |
| 2026-04-20 | 36.40 | 36.49 | 36.37 | 36.47 | +0.082% | 23,808 | +14.203% |
| 2026-04-17 | 36.28 | 36.52 | 36.28 | 36.44 | +1.222% | 40,953 | +14.297% |
| 2026-04-16 | 35.84 | 36.00 | 35.76 | 36.00 | +0.474% | 34,152 | +15.694% |
| 2026-04-15 | 35.71 | 35.83 | 35.64 | 35.83 | +0.336% | 29,514 | +16.243% |
| 2026-04-14 | 35.56 | 35.75 | 35.56 | 35.71 | +0.705% | 45,898 | +16.634% |
| 2026-04-13 | 35.01 | 35.46 | 35.01 | 35.46 | +1.314% | 17,204 | +17.456% |
| 2026-04-10 | 34.98 | 35.05 | 34.96 | 35.00 | -0.157% | 19,768 | +19.000% |
| 2026-04-09 | 34.83 | 35.12 | 34.81 | 35.05 | +0.444% | 40,280 | +18.813% |
| 2026-04-08 | 34.83 | 34.93 | 34.76 | 34.90 | +2.768% | 9,528 | +19.341% |
| 2026-04-07 | 33.64 | 33.96 | 33.61 | 33.96 | +0.652% | 28,126 | +22.644% |
| 2026-04-06 | 33.56 | 33.74 | 33.55 | 33.74 | +0.566% | 59,574 | +23.444% |
| 2026-04-02 | 33.11 | 33.59 | 33.11 | 33.55 | +0.329% | 76,284 | +24.143% |
| 2026-04-01 | 33.48 | 33.66 | 33.42 | 33.44 | +0.723% | 20,628 | +24.551% |
| 2026-03-31 | 32.50 | 33.24 | 32.50 | 33.20 | +3.620% | 24,403 | +25.452% |
| 2026-03-30 | 32.33 | 32.40 | 31.92 | 32.04 | -0.713% | 14,177 | +29.994% |
| 2026-03-27 | 32.76 | 32.76 | 32.25 | 32.27 | -1.974% | 13,829 | +29.067% |
| 2026-03-26 | 33.44 | 33.44 | 32.91 | 32.92 | -2.482% | 35,846 | +26.519% |
| 2026-03-25 | 33.90 | 33.90 | 33.72 | 33.76 | +0.560% | 8,335 | +23.378% |
| 2026-03-24 | 33.42 | 33.67 | 33.42 | 33.57 | -0.208% | 56,866 | +24.069% |
| 2026-03-23 | 33.96 | 34.04 | 33.60 | 33.64 | +1.203% | 20,807 | +23.811% |
| 2026-03-20 | 33.68 | 33.68 | 33.16 | 33.24 | -1.744% | 47,676 | +25.301% |
| 2026-03-19 | 33.72 | 34.00 | 33.68 | 33.83 | -0.675% | 18,538 | +23.116% |
| 2026-03-18 | 34.24 | 34.26 | 33.88 | 34.06 | -0.555% | 33,764 | +22.284% |
| 2026-03-17 | 34.26 | 34.28 | 34.19 | 34.25 | -0.029% | 22,810 | +21.606% |
| 2026-03-16 | 34.28 | 34.36 | 34.12 | 34.26 | +1.443% | 37,121 | +21.570% |
| 2026-03-13 | 34.22 | 34.30 | 33.77 | 33.77 | -0.785% | 563,012 | +23.324% |
| 2026-03-12 | 34.24 | 34.31 | 34.04 | 34.04 | -1.675% | 589,951 | +22.356% |
| 2026-03-11 | 34.77 | 34.77 | 34.57 | 34.62 | -0.087% | 28,708 | +20.306% |
| 2026-03-10 | 34.64 | 34.95 | 34.60 | 34.65 | +0.173% | 29,938 | +20.202% |
| 2026-03-09 | 33.75 | 34.60 | 33.70 | 34.59 | +1.467% | 29,380 | +20.411% |
| 2026-03-06 | 34.15 | 34.37 | 34.05 | 34.09 | -1.673% | 20,941 | +22.177% |
| 2026-03-05 | 34.89 | 34.94 | 34.39 | 34.67 | -1.225% | 21,464 | +20.133% |
| 2026-03-04 | 35.02 | 35.14 | 35.02 | 35.10 | +1.153% | 37,575 | +18.661% |
| 2026-03-03 | 34.61 | 34.77 | 34.30 | 34.70 | -1.504% | 26,712 | +20.029% |
| 2026-03-02 | 34.92 | 35.26 | 34.88 | 35.23 | +0.571% | 26,380 | +18.223% |
| 2026-02-27 | 34.77 | 35.04 | 34.75 | 35.03 | -0.163% | 22,239 | +18.898% |
| 2026-02-26 | 35.20 | 35.20 | 34.78 | 35.09 | -0.462% | 33,004 | +18.704% |
| 2026-02-25 | 35.18 | 35.28 | 35.18 | 35.25 | +0.714% | 27,156 | +18.156% |
| 2026-02-24 | 34.65 | 35.02 | 34.64 | 35.00 | +0.690% | 50,780 | +19.000% |
| 2026-02-23 | 35.13 | 35.23 | 34.70 | 34.76 | -1.166% | 20,067 | +19.822% |
| 2026-02-20 | 34.70 | 35.20 | 34.70 | 35.17 | +1.092% | 23,877 | +18.425% |
| 2026-02-19 | 34.66 | 34.80 | 34.64 | 34.79 | +0.375% | 35,219 | +19.718% |
| 2026-02-18 | 34.56 | 34.79 | 34.56 | 34.66 | +0.347% | 33,211 | +20.167% |
| 2026-02-17 | 34.27 | 34.68 | 34.25 | 34.54 | +0.436% | 26,347 | +20.585% |
| 2026-02-13 | 34.44 | 34.60 | 34.17 | 34.39 | +0.204% | 34,934 | +21.111% |
| 2026-02-12 | 34.77 | 34.99 | 34.31 | 34.32 | -0.952% | 22,052 | +21.358% |
| 2026-02-11 | 34.56 | 34.69 | 34.56 | 34.65 | +0.260% | 26,186 | +20.202% |
| 2026-02-10 | 34.60 | 34.67 | 34.52 | 34.56 | -0.861% | 24,937 | +20.515% |
| 2026-02-09 | 34.89 | 34.96 | 34.82 | 34.86 | +0.403% | 9,680 | +19.478% |
| 2026-02-06 | 34.41 | 34.75 | 34.41 | 34.72 | +1.914% | 21,630 | +19.960% |
| 2026-02-05 | 33.93 | 34.30 | 33.91 | 34.07 | -0.124% | 9,069 | +22.256% |
| 2026-02-04 | 34.39 | 34.39 | 33.98 | 34.11 | -1.216% | 29,304 | +22.105% |
| 2026-02-03 | 34.82 | 34.86 | 34.38 | 34.53 | -0.087% | 45,083 | +20.620% |
| 2026-02-02 | 34.36 | 34.62 | 34.36 | 34.56 | +0.550% | 39,224 | +20.515% |
| 2026-01-30 | 34.41 | 34.45 | 34.31 | 34.37 | -0.948% | 5,943 | +21.178% |
| 2026-01-29 | 34.69 | 34.70 | 34.12 | 34.70 | -0.273% | 13,590 | +20.029% |
| 2026-01-28 | 34.75 | 34.81 | 34.48 | 34.80 | +0.505% | 22,763 | +19.701% |
| 2026-01-27 | 34.61 | 34.67 | 34.60 | 34.62 | +0.815% | 16,413 | +20.306% |
| 2026-01-26 | 34.31 | 34.38 | 34.31 | 34.34 | +0.876% | 22,128 | +21.287% |
| 2026-01-23 | 33.93 | 34.15 | 33.93 | 34.04 | +0.232% | 26,068 | +22.349% |
| 2026-01-22 | 34.07 | 34.08 | 33.87 | 33.96 | +0.841% | 16,141 | +22.633% |
| 2026-01-21 | 33.50 | 33.82 | 33.37 | 33.68 | +0.990% | 19,231 | +23.664% |
| 2026-01-20 | 33.69 | 33.73 | 33.35 | 33.35 | -2.045% | 27,978 | +24.888% |
| 2026-01-16 | 34.14 | 34.15 | 33.98 | 34.05 | +0.280% | 31,734 | +22.334% |
| 2026-01-15 | 34.07 | 34.23 | 33.94 | 33.95 | +0.465% | 33,058 | +22.677% |
| 2026-01-14 | 33.95 | 33.95 | 33.61 | 33.79 | -0.898% | 14,965 | +23.247% |
| 2026-01-13 | 34.23 | 34.23 | 33.98 | 34.10 | -0.266% | 16,007 | +22.141% |
| 2026-01-12 | 33.94 | 34.21 | 33.94 | 34.19 | +0.296% | 17,898 | +21.816% |
| 2026-01-09 | 34.07 | 34.18 | 34.07 | 34.09 | +0.457% | 21,715 | +22.177% |
| 2026-01-08 | 34.02 | 34.02 | 33.81 | 33.93 | -0.455% | 23,545 | +22.735% |
| 2026-01-07 | 34.16 | 34.29 | 34.05 | 34.09 | -0.108% | 17,141 | +22.177% |
| 2026-01-06 | 33.98 | 34.13 | 33.89 | 34.13 | +0.640% | 11,023 | +22.044% |
| 2026-01-05 | 33.95 | 34.10 | 33.90 | 33.91 | +0.803% | 29,388 | +22.825% |
| 2026-01-02 | 33.53 | 33.67 | 33.51 | 33.64 | +0.119% | 32,480 | +23.811% |
| 2025-12-31 | 33.95 | 33.95 | 33.57 | 33.60 | -0.865% | 12,246 | +23.958% |
| 2025-12-30 | 33.94 | 33.94 | 33.89 | 33.89 | -0.138% | 22,734 | +22.886% |
| 2025-12-29 | 33.96 | 34.00 | 33.87 | 33.94 | -0.382% | 23,882 | +22.717% |
| 2025-12-26 | 34.04 | 34.08 | 34.02 | 34.07 | +0.030% | 22,832 | +22.248% |
| 2025-12-24 | 33.98 | 34.11 | 33.98 | 34.06 | +0.191% | 5,838 | +22.284% |
| 2025-12-23 | 33.75 | 34.01 | 33.75 | 33.99 | +0.589% | 33,898 | +22.518% |
| 2025-12-22 | 33.71 | 33.85 | 33.70 | 33.80 | +0.793% | 13,832 | +23.240% |
| 2025-12-19 | 33.32 | 33.59 | 33.32 | 33.53 | +1.145% | 22,250 | +24.217% |
| 2025-12-18 | 33.09 | 33.34 | 33.08 | 33.15 | +1.130% | 22,123 | +25.640% |
| 2025-12-17 | 33.24 | 33.25 | 32.78 | 32.78 | -1.691% | 16,900 | +27.059% |
| 2025-12-16 | 33.35 | 33.38 | 33.12 | 33.34 | -0.091% | 29,486 | +24.910% |
| 2025-12-15 | 33.58 | 33.58 | 33.30 | 33.37 | -0.107% | 31,517 | +24.797% |
| 2025-12-12 | 33.81 | 33.81 | 33.33 | 33.41 | -1.212% | 45,000 | +24.663% |
| 2025-12-11 | 33.58 | 33.85 | 33.56 | 33.82 | +0.991% | 34,349 | +23.152% |
| 2025-12-10 | 33.21 | 33.58 | 33.21 | 33.49 | +0.716% | 23,705 | +24.373% |
| 2025-12-09 | 33.33 | 33.37 | 33.23 | 33.25 | -0.212% | 19,535 | +25.263% |
| 2025-12-08 | 33.49 | 33.54 | 33.31 | 33.32 | -0.352% | 34,518 | +24.997% |
| 2025-12-05 | 33.48 | 33.48 | 33.33 | 33.44 | +0.355% | 25,264 | +24.557% |
| 2025-12-04 | 33.28 | 33.34 | 33.19 | 33.32 | +0.573% | 39,098 | +25.000% |
| 2025-12-03 | 33.06 | 33.23 | 32.93 | 33.13 | -0.090% | 70,854 | +25.717% |
| 2025-12-02 | 33.25 | 33.28 | 33.11 | 33.16 | +0.302% | 37,018 | +25.604% |
| 2025-12-01 | 33.08 | 33.21 | 33.02 | 33.06 | -0.615% | 22,945 | +25.983% |
| 2025-11-28 | 33.13 | 33.26 | 33.13 | 33.26 | +0.589% | 23,781 | +25.208% |
| 2025-11-26 | 33.12 | 33.18 | 32.98 | 33.07 | +0.425% | 26,925 | +25.945% |
| 2025-11-25 | 32.59 | 32.97 | 32.33 | 32.93 | +1.041% | 47,575 | +26.480% |
| 2025-11-24 | 32.21 | 32.59 | 32.21 | 32.59 | +1.907% | 36,286 | +27.797% |
| 2025-11-21 | 31.79 | 32.22 | 31.56 | 31.98 | +0.819% | 33,058 | +30.234% |
| 2025-11-20 | 32.94 | 32.94 | 31.72 | 31.72 | -2.096% | 38,271 | +31.301% |
| 2025-11-19 | 32.17 | 32.59 | 32.17 | 32.40 | +0.621% | 24,031 | +28.549% |
| 2025-11-18 | 32.19 | 32.41 | 32.03 | 32.20 | -1.106% | 35,486 | +29.348% |
| 2025-11-17 | 32.85 | 32.86 | 32.41 | 32.56 | -0.784% | 40,761 | +27.918% |
| 2025-11-14 | 32.32 | 33.06 | 32.32 | 32.82 | -0.252% | 24,563 | +26.915% |
| 2025-11-13 | 33.38 | 33.38 | 32.76 | 32.90 | -1.750% | 35,212 | +26.596% |
| 2025-11-12 | 33.59 | 33.59 | 33.43 | 33.49 | -0.344% | 43,047 | +24.381% |
| 2025-11-11 | 33.59 | 33.66 | 33.47 | 33.60 | -0.434% | 34,960 | +23.953% |
| 2025-11-10 | 33.55 | 33.77 | 33.42 | 33.75 | +1.589% | 25,408 | +23.415% |
| 2025-11-07 | 32.92 | 33.22 | 32.71 | 33.22 | +0.075% | 32,526 | +25.376% |
| 2025-11-06 | 33.59 | 33.59 | 33.11 | 33.20 | -1.352% | 60,664 | +25.471% |
| 2025-11-05 | 33.61 | 33.84 | 33.61 | 33.65 | -0.030% | 20,152 | +23.774% |
| 2025-11-04 | 33.87 | 33.87 | 33.62 | 33.66 | -1.218% | 30,797 | +23.737% |
| 2025-11-03 | 34.18 | 34.19 | 34.03 | 34.08 | -0.132% | 26,260 | +22.230% |
| 2025-10-31 | 34.74 | 34.74 | 33.97 | 34.12 | -0.814% | 62,735 | +22.069% |
| 2025-10-30 | 34.54 | 34.74 | 34.37 | 34.40 | -0.836% | 27,635 | +21.076% |
| 2025-10-29 | 34.76 | 34.78 | 34.53 | 34.69 | +0.406% | 18,732 | +20.063% |
| 2025-10-28 | 34.52 | 34.66 | 34.45 | 34.55 | +0.552% | 44,253 | +20.551% |
| 2025-10-27 | 34.17 | 34.36 | 34.17 | 34.36 | +1.672% | 35,573 | +21.217% |
| 2025-10-24 | 33.84 | 33.94 | 33.80 | 33.80 | +0.820% | 31,678 | +23.243% |
| 2025-10-23 | 33.23 | 33.59 | 33.23 | 33.52 | +1.330% | 28,649 | +24.254% |
| 2025-10-22 | 33.18 | 33.18 | 32.87 | 33.08 | -0.959% | 7,684 | +25.907% |
| 2025-10-21 | 33.31 | 33.41 | 33.24 | 33.40 | +0.332% | 31,754 | +24.699% |
| 2025-10-20 | 33.13 | 33.30 | 33.13 | 33.29 | +1.177% | 2,473 | +25.113% |
| 2025-10-17 | 32.72 | 32.95 | 32.58 | 32.90 | +0.374% | 20,512 | +26.585% |
| 2025-10-16 | 33.08 | 33.19 | 32.65 | 32.78 | -0.697% | 17,012 | +27.059% |
| 2025-10-15 | 33.25 | 33.39 | 32.82 | 33.01 | +0.137% | 22,890 | +26.174% |
| 2025-10-14 | 32.79 | 33.17 | 32.61 | 32.97 | -0.661% | 31,215 | +26.346% |
| 2025-10-13 | 33.19 | 33.24 | 33.12 | 33.18 | +1.730% | 8,963 | +25.511% |
| 2025-10-10 | 33.70 | 33.70 | 32.62 | 32.62 | -2.628% | 14,410 | +27.682% |
| 2025-10-09 | 33.58 | 33.58 | 33.39 | 33.50 | -0.415% | 29,014 | +24.327% |
| 2025-10-08 | 33.53 | 33.64 | 33.53 | 33.64 | +1.167% | 23,170 | +23.811% |
| 2025-10-07 | 33.41 | 33.43 | 33.10 | 33.25 | -0.592% | 20,525 | +25.255% |
| 2025-10-06 | 33.29 | 33.55 | 33.26 | 33.45 | +0.966% | 25,124 | +24.514% |
| 2025-10-03 | 33.28 | 33.39 | 33.13 | 33.13 | -0.244% | 22,177 | +25.717% |
| 2025-10-02 | 33.20 | 33.23 | 33.08 | 33.21 | -0.242% | 47,677 | +25.411% |
| 2025-10-01 | 33.07 | 33.33 | 33.04 | 33.29 | +0.155% | 4,692 | +25.107% |
| 2025-09-30 | 33.13 | 33.24 | 33.02 | 33.24 | +0.332% | 24,461 | +25.301% |
| 2025-09-29 | 33.33 | 33.33 | 33.03 | 33.13 | -0.045% | 24,541 | +25.717% |
| 2025-09-26 | 33.00 | 33.17 | 32.99 | 33.14 | +0.625% | 15,022 | +25.660% |
| 2025-09-25 | 32.87 | 32.99 | 32.72 | 32.94 | -0.218% | 15,619 | +26.446% |
| 2025-09-24 | 33.19 | 33.19 | 33.01 | 33.01 | -0.659% | 27,965 | +26.170% |
| 2025-09-23 | 33.41 | 33.45 | 33.18 | 33.23 | -0.951% | 24,566 | +25.339% |
| 2025-09-22 | 33.50 | 33.58 | 33.49 | 33.55 | -0.211% | 24,594 | +24.147% |
| 2025-09-19 | 33.50 | 33.64 | 33.33 | 33.62 | +0.870% | 27,535 | +23.885% |
| 2025-09-18 | 33.27 | 33.40 | 33.27 | 33.33 | +0.847% | 22,887 | +24.962% |
| 2025-09-17 | 33.04 | 33.09 | 32.86 | 33.05 | +0.061% | 16,420 | +26.021% |
| 2025-09-16 | 33.02 | 33.07 | 33.00 | 33.03 | -0.242% | 16,569 | +26.097% |
| 2025-09-15 | 32.86 | 33.14 | 32.86 | 33.11 | +1.161% | 27,041 | +25.793% |
| 2025-09-12 | 32.82 | 32.83 | 32.73 | 32.73 | -0.788% | 16,601 | +27.253% |
| 2025-09-11 | 32.73 | 32.99 | 32.73 | 32.99 | +0.887% | 23,776 | +26.250% |
| 2025-09-10 | 32.84 | 32.84 | 32.61 | 32.70 | -0.457% | 26,748 | +27.370% |
| 2025-09-09 | 32.74 | 32.85 | 32.63 | 32.85 | +0.397% | 27,728 | +26.788% |
| 2025-09-08 | 32.77 | 32.81 | 32.68 | 32.72 | +0.276% | 36,087 | +27.292% |
| 2025-09-05 | 32.87 | 32.87 | 32.44 | 32.63 | -0.427% | 27,519 | +27.643% |
| 2025-09-04 | 32.64 | 32.78 | 32.52 | 32.77 | +0.986% | 29,195 | +27.098% |
| 2025-09-03 | 32.34 | 32.45 | 32.28 | 32.45 | +1.027% | 22,145 | +28.351% |
| 2025-09-02 | 31.77 | 32.12 | 31.77 | 32.12 | -0.465% | 19,619 | +29.670% |
| 2025-08-29 | 32.45 | 32.45 | 32.23 | 32.27 | -1.405% | 15,483 | +29.067% |
| 2025-08-28 | 32.35 | 32.74 | 32.35 | 32.73 | +1.112% | 28,716 | +27.253% |
| 2025-08-27 | 32.23 | 32.42 | 32.23 | 32.37 | +0.434% | 17,703 | +28.669% |
| 2025-08-26 | 32.15 | 32.23 | 32.10 | 32.23 | +0.436% | 19,878 | +29.227% |
| 2025-08-25 | 32.18 | 32.25 | 32.09 | 32.09 | -0.311% | 26,076 | +29.791% |
| 2025-08-22 | 31.87 | 32.26 | 31.82 | 32.19 | +1.354% | 23,991 | +29.388% |
| 2025-08-21 | 31.85 | 31.85 | 31.69 | 31.76 | -0.189% | 34,516 | +31.140% |
| 2025-08-20 | 31.88 | 31.88 | 31.52 | 31.82 | -0.345% | 31,044 | +30.893% |
| 2025-08-19 | 32.36 | 32.36 | 31.90 | 31.93 | -1.268% | 25,616 | +30.442% |
| 2025-08-18 | 32.25 | 32.34 | 32.19 | 32.34 | +0.093% | 31,492 | +28.788% |
| 2025-08-15 | 32.48 | 32.48 | 32.31 | 32.31 | -0.339% | 28,974 | +28.907% |
| 2025-08-14 | 32.32 | 32.50 | 32.32 | 32.42 | -0.058% | 32,029 | +28.470% |
| 2025-08-13 | 32.58 | 32.58 | 32.33 | 32.44 | -0.070% | 23,611 | +28.395% |
| 2025-08-12 | 32.15 | 32.48 | 32.15 | 32.46 | +1.158% | 27,283 | +28.305% |
| 2025-08-11 | 32.35 | 32.36 | 32.05 | 32.09 | -0.496% | 29,407 | +29.791% |
| 2025-08-08 | 32.25 | 32.30 | 32.15 | 32.25 | +0.781% | 20,341 | +29.147% |
| 2025-08-07 | 32.30 | 32.32 | 31.83 | 32.00 | -0.467% | 20,472 | +30.156% |
| 2025-08-06 | 31.88 | 32.17 | 31.88 | 32.15 | +1.644% | 32,114 | +29.549% |
| 2025-08-05 | 31.89 | 31.89 | 31.63 | 31.63 | -0.660% | 23,255 | +31.679% |
| 2025-08-04 | 31.88 | 31.91 | 31.80 | 31.84 | +1.079% | 18,414 | +30.810% |
| 2025-08-01 | 31.91 | 31.91 | 31.34 | 31.50 | -2.898% | 63,249 | +32.222% |
| 2025-07-31 | 32.85 | 32.90 | 32.44 | 32.44 | -1.037% | 21,998 | +28.391% |
| 2025-07-30 | 32.87 | 32.95 | 32.67 | 32.78 | -0.030% | 17,938 | +27.059% |
| 2025-07-29 | 33.07 | 33.07 | 32.78 | 32.79 | -0.091% | 16,647 | +27.020% |
| 2025-07-28 | 32.86 | 32.89 | 32.73 | 32.82 | +0.124% | 24,229 | +26.904% |
| 2025-07-25 | 32.72 | 32.83 | 32.72 | 32.78 | +0.767% | 17,883 | +27.062% |
| 2025-07-24 | 32.53 | 32.67 | 32.53 | 32.53 | +0.650% | 28,647 | +28.036% |
| 2025-07-23 | 32.35 | 32.65 | 32.16 | 32.32 | +0.560% | 21,179 | +28.868% |
| 2025-07-22 | 32.18 | 32.20 | 31.94 | 32.14 | -0.062% | 28,884 | +29.589% |
| 2025-07-21 | 32.29 | 32.34 | 32.16 | 32.16 | +0.093% | 21,111 | +29.509% |
| 2025-07-18 | 32.02 | 32.13 | 32.00 | 32.13 | +0.438% | 20,108 | +29.630% |
| 2025-07-17 | 31.86 | 32.04 | 31.86 | 31.99 | +0.883% | 11,838 | +30.197% |
| 2025-07-16 | 31.54 | 31.73 | 31.34 | 31.71 | +0.412% | 28,044 | +31.347% |
| 2025-07-15 | 31.97 | 31.97 | 31.58 | 31.58 | -0.754% | 17,690 | +31.887% |
| 2025-07-14 | 31.55 | 31.88 | 31.55 | 31.82 | +0.537% | 23,449 | +30.893% |
| 2025-07-11 | 31.66 | 31.72 | 31.64 | 31.65 | -0.534% | 11,450 | +31.596% |
| 2025-07-10 | 31.69 | 31.93 | 31.69 | 31.82 | -0.493% | 18,513 | +30.893% |
| 2025-07-09 | 31.95 | 32.00 | 31.90 | 31.98 | +0.181% | 25,061 | +30.247% |
| 2025-07-08 | 32.11 | 32.11 | 31.84 | 31.92 | -0.561% | 18,731 | +30.482% |
| 2025-07-07 | 32.27 | 32.34 | 31.99 | 32.10 | -0.803% | 31,385 | +29.751% |
| 2025-07-03 | 32.13 | 32.39 | 32.13 | 32.36 | +1.315% | 29,332 | +28.708% |
| 2025-07-02 | 31.93 | 31.99 | 31.90 | 31.94 | -0.125% | 34,481 | +30.401% |
| 2025-07-01 | 32.12 | 32.12 | 31.79 | 31.98 | -0.498% | 27,563 | +30.238% |
| 2025-06-30 | 32.07 | 32.15 | 32.05 | 32.14 | +0.375% | 32,561 | +29.589% |
| 2025-06-27 | 32.03 | 32.07 | 31.83 | 32.02 | +0.629% | 21,929 | +30.075% |
| 2025-06-26 | 31.72 | 31.85 | 31.70 | 31.82 | +1.080% | 23,923 | +30.893% |
| 2025-06-25 | 31.61 | 31.61 | 31.46 | 31.48 | -0.063% | 25,432 | +32.306% |
| 2025-06-24 | 31.39 | 31.57 | 31.39 | 31.50 | +1.091% | 23,921 | +32.222% |
| 2025-06-23 | 30.90 | 31.17 | 30.69 | 31.16 | +0.907% | 26,015 | +33.665% |
| 2025-06-20 | 30.99 | 30.99 | 30.81 | 30.88 | -0.451% | 14,973 | +34.877% |
| 2025-06-18 | 31.28 | 31.38 | 31.01 | 31.02 | -0.810% | 21,301 | +34.268% |
| 2025-06-17 | 31.35 | 31.43 | 31.24 | 31.27 | -0.467% | 23,577 | +33.181% |
| 2025-06-16 | 31.36 | 31.56 | 31.36 | 31.42 | +1.126% | 16,143 | +32.559% |
| 2025-06-13 | 31.17 | 31.37 | 31.06 | 31.07 | -1.451% | 12,781 | +34.052% |
| 2025-06-12 | 31.48 | 31.55 | 31.47 | 31.53 | +0.342% | 17,997 | +32.107% |
| 2025-06-11 | 31.57 | 31.65 | 31.37 | 31.42 | -0.444% | 21,340 | +32.559% |
| 2025-06-10 | 31.57 | 31.59 | 31.46 | 31.56 | +0.127% | 25,882 | +31.971% |
| 2025-06-09 | 31.66 | 31.66 | 31.51 | 31.52 | -0.190% | 36,599 | +32.138% |
| 2025-06-06 | 31.58 | 31.64 | 31.48 | 31.58 | +1.283% | 19,356 | +31.887% |
| 2025-06-05 | 31.26 | 31.44 | 31.14 | 31.18 | -0.128% | 27,438 | +33.579% |
| 2025-06-04 | 31.22 | 31.36 | 31.22 | 31.22 | +0.160% | 21,500 | +33.408% |
| 2025-06-03 | 31.02 | 31.25 | 31.02 | 31.17 | +0.548% | 19,192 | +33.622% |
| 2025-06-02 | 30.70 | 31.05 | 30.70 | 31.00 | +0.421% | 31,418 | +34.355% |
| 2025-05-30 | 30.75 | 30.89 | 30.55 | 30.87 | +0.292% | 19,613 | +34.921% |
| 2025-05-29 | 30.71 | 30.85 | 30.70 | 30.78 | +0.032% | 22,672 | +35.315% |
| 2025-05-28 | 31.00 | 31.00 | 30.75 | 30.77 | -0.646% | 17,959 | +35.359% |
| 2025-05-27 | 30.89 | 31.00 | 30.89 | 30.97 | +1.182% | 21,756 | +34.485% |
| 2025-05-23 | 30.36 | 30.73 | 30.36 | 30.61 | -0.526% | 19,677 | +36.074% |
| 2025-05-22 | 30.79 | 30.95 | 30.77 | 30.77 | -0.162% | 25,939 | +35.359% |
| 2025-05-21 | 31.09 | 31.20 | 30.81 | 30.82 | -1.910% | 36,576 | +35.140% |
| 2025-05-20 | 31.52 | 31.55 | 31.30 | 31.42 | -0.633% | 34,643 | +32.559% |
| 2025-05-19 | 31.46 | 31.63 | 31.46 | 31.62 | +0.158% | 16,595 | +31.720% |
| 2025-05-16 | 31.40 | 31.57 | 31.39 | 31.57 | +0.830% | 15,285 | +31.929% |
| 2025-05-15 | 30.67 | 31.31 | 30.67 | 31.31 | +0.547% | 25,580 | +33.025% |
| 2025-05-14 | 31.16 | 31.17 | 31.04 | 31.14 | +0.192% | 24,580 | +33.753% |
| 2025-05-13 | 31.16 | 31.17 | 31.07 | 31.08 | +0.355% | 65,734 | +34.009% |
| 2025-05-12 | 30.72 | 30.97 | 30.70 | 30.97 | +2.177% | 19,697 | +34.485% |
| 2025-05-09 | 30.43 | 30.43 | 30.23 | 30.31 | -0.049% | 30,208 | +37.413% |
| 2025-05-08 | 30.41 | 30.60 | 30.31 | 30.32 | +0.281% | 25,413 | +37.345% |
| 2025-05-07 | 30.46 | 30.46 | 30.09 | 30.24 | -0.132% | 25,826 | +37.731% |
| 2025-05-06 | 30.18 | 30.45 | 30.18 | 30.28 | -0.264% | 21,373 | +37.550% |
| 2025-05-05 | 30.41 | 30.54 | 30.36 | 30.36 | -0.197% | 24,715 | +37.187% |
| 2025-05-02 | 30.46 | 30.53 | 30.41 | 30.42 | +1.097% | 28,741 | +36.917% |
| 2025-05-01 | 30.20 | 30.31 | 30.09 | 30.09 | +0.770% | 10,818 | +38.418% |
| 2025-04-30 | 29.32 | 29.94 | 29.32 | 29.86 | -0.067% | 19,665 | +39.484% |
| 2025-04-29 | 29.61 | 29.90 | 29.61 | 29.88 | +0.810% | 34,995 | +39.391% |
| 2025-04-28 | 29.69 | 29.72 | 29.39 | 29.64 | +0.271% | 29,826 | +40.520% |
| 2025-04-25 | 29.44 | 29.57 | 29.33 | 29.56 | +0.442% | 38,292 | +40.900% |
| 2025-04-24 | 28.97 | 29.48 | 28.97 | 29.43 | +2.117% | 18,982 | +41.522% |
| 2025-04-23 | 29.06 | 29.23 | 28.72 | 28.82 | +1.658% | 22,573 | +44.518% |
| 2025-04-22 | 28.09 | 28.45 | 28.09 | 28.35 | +2.606% | 29,815 | +46.914% |
| 2025-04-21 | 27.75 | 27.75 | 27.38 | 27.63 | -2.780% | 16,082 | +50.742% |
| 2025-04-17 | 28.58 | 28.63 | 28.37 | 28.42 | -1.148% | 24,337 | +46.552% |
| 2025-04-16 | 29.09 | 29.21 | 28.58 | 28.75 | -1.877% | 30,381 | +44.870% |
| 2025-04-15 | 29.21 | 29.49 | 29.21 | 29.30 | -0.204% | 31,604 | +42.150% |
| 2025-04-14 | 29.36 | 29.50 | 29.07 | 29.36 | 0.000% | 26,962 | +41.860% |