WHG
WESTWOOD HOLDINGS GROUP, INC.
stockNYSE
Market OpenOct 13, 2026 12:52:57 PM EDT
18.72USD-0.053%(-0.01)1,456
WHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 18.72 | 18.72 | 18.72 | 18.72 | -0.053% | 1,456 | 0.000% |
| 2026-10-12 | 18.83 | 19.17 | 18.59 | 18.73 | -1.004% | 6,530 | -0.053% |
| 2026-10-09 | 19.11 | 19.11 | 18.81 | 18.92 | -1.458% | 3,453 | -1.057% |
| 2026-10-08 | 19.10 | 19.29 | 19.00 | 19.20 | -0.260% | 12,115 | -2.500% |
| 2026-10-07 | 18.76 | 19.29 | 18.71 | 19.25 | +1.262% | 7,610 | -2.753% |
| 2026-10-06 | 19.16 | 19.16 | 18.50 | 19.01 | -0.105% | 10,864 | -1.526% |
| 2026-10-05 | 19.40 | 19.40 | 18.96 | 19.03 | -2.958% | 14,258 | -1.629% |
| 2026-10-02 | 19.51 | 19.61 | 18.50 | 19.61 | +1.030% | 62,274 | -4.539% |
| 2026-10-01 | 18.80 | 19.47 | 18.50 | 19.41 | +4.187% | 9,833 | -3.555% |
| 2026-09-30 | 19.00 | 19.00 | 18.63 | 18.63 | -1.947% | 13,391 | +0.483% |
| 2026-09-29 | 19.08 | 19.12 | 18.96 | 19.00 | -1.042% | 9,020 | -1.474% |
| 2026-09-28 | 18.94 | 19.42 | 18.94 | 19.20 | +0.893% | 17,048 | -2.500% |
| 2026-09-25 | 18.91 | 19.20 | 18.79 | 19.03 | +0.053% | 16,885 | -1.629% |
| 2026-09-24 | 18.73 | 19.37 | 18.53 | 19.02 | +2.039% | 15,344 | -1.577% |
| 2026-09-23 | 18.72 | 18.78 | 18.51 | 18.64 | -1.009% | 9,000 | +0.429% |
| 2026-09-22 | 18.86 | 18.90 | 18.52 | 18.83 | +0.695% | 16,786 | -0.584% |
| 2026-09-21 | 18.95 | 19.00 | 18.58 | 18.70 | -0.638% | 14,556 | +0.107% |
| 2026-09-18 | 18.50 | 18.86 | 18.50 | 18.82 | +1.183% | 51,642 | -0.531% |
| 2026-09-17 | 18.73 | 18.73 | 18.50 | 18.60 | +0.270% | 11,405 | +0.645% |
| 2026-09-16 | 18.53 | 18.71 | 18.50 | 18.55 | -1.172% | 14,083 | +0.916% |
| 2026-09-15 | 18.60 | 18.87 | 18.50 | 18.77 | +1.295% | 17,717 | -0.266% |
| 2026-09-14 | 18.70 | 18.75 | 18.50 | 18.53 | -1.384% | 11,514 | +1.025% |
| 2026-09-11 | 18.90 | 18.90 | 18.51 | 18.79 | +0.643% | 12,417 | -0.373% |
| 2026-09-10 | 18.75 | 18.90 | 18.50 | 18.67 | +0.376% | 12,286 | +0.268% |
| 2026-09-09 | 18.62 | 18.66 | 18.45 | 18.60 | -0.375% | 16,070 | +0.645% |
| 2026-09-08 | 19.09 | 19.09 | 18.50 | 18.67 | -0.955% | 13,633 | +0.268% |
| 2026-09-04 | 19.00 | 19.04 | 18.10 | 18.85 | -1.050% | 36,082 | -0.690% |
| 2026-09-03 | 19.19 | 19.25 | 19.00 | 19.05 | +0.210% | 28,518 | -1.732% |
| 2026-09-02 | 19.17 | 19.40 | 19.00 | 19.01 | -1.298% | 46,979 | -1.526% |
| 2026-09-01 | 19.20 | 19.36 | 19.00 | 19.26 | -0.568% | 16,849 | -2.804% |
| 2026-08-31 | 19.77 | 19.77 | 19.21 | 19.37 | -2.073% | 21,558 | -3.356% |
| 2026-08-28 | 19.78 | 19.91 | 19.42 | 19.78 | -0.252% | 9,927 | -5.359% |
| 2026-08-27 | 20.00 | 20.31 | 19.51 | 19.83 | -0.050% | 16,490 | -5.598% |
| 2026-08-26 | 19.75 | 19.85 | 19.53 | 19.84 | +0.916% | 12,879 | -5.645% |
| 2026-08-25 | 19.10 | 19.84 | 19.10 | 19.66 | +2.503% | 23,321 | -4.781% |
| 2026-08-24 | 19.70 | 19.83 | 19.14 | 19.18 | -2.392% | 19,359 | -2.398% |
| 2026-08-21 | 19.80 | 19.95 | 19.15 | 19.65 | +0.102% | 32,094 | -4.733% |
| 2026-08-20 | 19.41 | 19.66 | 19.20 | 19.63 | +0.564% | 10,196 | -4.636% |
| 2026-08-19 | 19.81 | 19.81 | 19.50 | 19.52 | -0.255% | 14,243 | -4.098% |
| 2026-08-18 | 19.60 | 19.84 | 19.41 | 19.57 | +0.824% | 23,721 | -4.343% |
| 2026-08-17 | 19.28 | 19.75 | 19.28 | 19.41 | -0.206% | 18,160 | -3.555% |
| 2026-08-14 | 19.28 | 20.18 | 19.28 | 19.45 | +0.934% | 21,607 | -3.753% |
| 2026-08-13 | 19.42 | 19.66 | 19.09 | 19.27 | +0.417% | 12,305 | -2.854% |
| 2026-08-12 | 19.23 | 19.54 | 19.13 | 19.19 | +0.894% | 11,236 | -2.449% |
| 2026-08-11 | 19.21 | 19.69 | 19.00 | 19.02 | -0.575% | 40,904 | -1.577% |
| 2026-08-10 | 18.50 | 19.43 | 18.50 | 19.13 | -3.773% | 27,000 | -2.143% |
| 2026-08-07 | 19.36 | 20.12 | 19.36 | 19.88 | +2.053% | 14,106 | -5.835% |
| 2026-08-06 | 19.57 | 19.79 | 19.26 | 19.48 | +1.723% | 10,324 | -3.901% |
| 2026-08-05 | 19.22 | 19.32 | 19.00 | 19.15 | -0.571% | 17,859 | -2.245% |
| 2026-08-04 | 19.44 | 19.51 | 19.23 | 19.26 | +1.102% | 14,413 | -2.804% |
| 2026-08-03 | 19.06 | 19.82 | 19.03 | 19.05 | -0.626% | 25,292 | -1.732% |
| 2026-07-31 | 19.26 | 19.44 | 18.81 | 19.17 | +0.104% | 40,652 | -2.347% |
| 2026-07-30 | 19.50 | 19.75 | 19.01 | 19.15 | -1.895% | 13,255 | -2.245% |
| 2026-07-29 | 19.19 | 19.61 | 19.19 | 19.52 | -1.114% | 10,784 | -4.098% |
| 2026-07-28 | 19.63 | 20.15 | 19.30 | 19.74 | +0.560% | 37,167 | -5.167% |
| 2026-07-27 | 19.58 | 19.82 | 19.03 | 19.63 | +2.133% | 10,320 | -4.636% |
| 2026-07-24 | 19.24 | 19.30 | 19.10 | 19.22 | 0.000% | 8,480 | -2.601% |
| 2026-07-23 | 18.92 | 19.41 | 18.92 | 19.22 | +0.156% | 8,039 | -2.601% |
| 2026-07-22 | 19.05 | 19.25 | 19.05 | 19.19 | -0.208% | 13,753 | -2.449% |
| 2026-07-21 | 19.25 | 19.44 | 19.15 | 19.23 | -0.104% | 10,493 | -2.652% |
| 2026-07-20 | 19.34 | 19.74 | 19.00 | 19.25 | -2.778% | 12,197 | -2.753% |
| 2026-07-17 | 19.79 | 20.10 | 19.70 | 19.80 | -1.000% | 15,733 | -5.455% |
| 2026-07-16 | 19.79 | 20.39 | 19.40 | 20.00 | +0.351% | 16,485 | -6.400% |
| 2026-07-15 | 19.44 | 19.98 | 19.00 | 19.93 | +3.051% | 20,439 | -6.071% |
| 2026-07-14 | 19.50 | 19.88 | 19.02 | 19.34 | -0.412% | 19,606 | -3.206% |
| 2026-07-13 | 19.43 | 19.79 | 19.23 | 19.42 | -0.359% | 23,662 | -3.605% |
| 2026-07-10 | 19.36 | 19.57 | 19.00 | 19.49 | +0.932% | 25,021 | -3.951% |
| 2026-07-09 | 19.44 | 19.70 | 19.03 | 19.31 | -0.515% | 10,764 | -3.055% |
| 2026-07-08 | 20.23 | 20.37 | 19.29 | 19.41 | -4.572% | 13,986 | -3.555% |
| 2026-07-07 | 20.25 | 20.48 | 20.15 | 20.34 | +0.494% | 20,669 | -7.965% |
| 2026-07-06 | 19.90 | 20.38 | 19.52 | 20.24 | +1.301% | 29,749 | -7.510% |
| 2026-07-02 | 19.07 | 20.40 | 18.30 | 19.98 | +3.954% | 107,135 | -6.306% |
| 2026-07-01 | 19.26 | 19.68 | 19.07 | 19.22 | +0.313% | 25,250 | -2.601% |
| 2026-06-30 | 20.10 | 20.10 | 18.63 | 19.16 | -4.913% | 32,848 | -2.296% |
| 2026-06-29 | 19.63 | 20.97 | 19.05 | 20.15 | +1.155% | 66,848 | -7.097% |
| 2026-06-26 | 18.45 | 20.34 | 17.91 | 19.92 | +8.912% | 173,202 | -6.024% |
| 2026-06-25 | 18.23 | 18.49 | 17.95 | 18.29 | +1.217% | 14,344 | +2.351% |
| 2026-06-24 | 18.53 | 18.99 | 18.06 | 18.07 | -2.535% | 20,331 | +3.597% |
| 2026-06-23 | 18.34 | 18.85 | 18.14 | 18.54 | +1.980% | 32,397 | +0.971% |
| 2026-06-22 | 18.78 | 18.90 | 16.08 | 18.18 | -2.153% | 52,937 | +2.970% |
| 2026-06-18 | 18.25 | 18.58 | 18.20 | 18.58 | +3.222% | 35,582 | +0.753% |
| 2026-06-17 | 18.27 | 18.27 | 17.87 | 18.00 | -0.662% | 11,771 | +4.000% |
| 2026-06-16 | 18.24 | 18.59 | 17.84 | 18.12 | +0.667% | 26,642 | +3.311% |
| 2026-06-15 | 17.71 | 18.25 | 17.48 | 18.00 | +3.270% | 19,221 | +4.000% |
| 2026-06-12 | 17.47 | 18.55 | 17.27 | 17.43 | -0.910% | 63,748 | +7.401% |
| 2026-06-11 | 17.53 | 17.65 | 16.95 | 17.59 | 0.000% | 31,712 | +6.424% |
| 2026-06-10 | 17.55 | 17.80 | 17.34 | 17.59 | +0.457% | 20,794 | +6.424% |
| 2026-06-09 | 16.88 | 17.75 | 16.88 | 17.51 | +2.819% | 23,752 | +6.910% |
| 2026-06-08 | 17.21 | 17.44 | 16.66 | 17.03 | -1.390% | 10,414 | +9.924% |
| 2026-06-05 | 16.86 | 17.68 | 16.86 | 17.27 | +2.069% | 8,699 | +8.396% |
| 2026-06-04 | 16.53 | 17.01 | 16.13 | 16.92 | +2.297% | 11,266 | +10.638% |
| 2026-06-03 | 16.38 | 16.68 | 16.24 | 16.54 | -0.720% | 11,988 | +13.180% |
| 2026-06-02 | 15.81 | 16.66 | 15.81 | 16.66 | +4.060% | 8,352 | +12.365% |
| 2026-06-01 | 16.03 | 16.29 | 15.66 | 16.01 | -2.734% | 38,819 | +16.927% |
| 2026-05-29 | 16.25 | 16.54 | 16.19 | 16.46 | +0.122% | 12,626 | +13.730% |
| 2026-05-28 | 16.16 | 16.70 | 15.79 | 16.44 | +0.428% | 11,655 | +13.869% |
| 2026-05-27 | 16.07 | 16.37 | 15.92 | 16.37 | +0.677% | 11,758 | +14.356% |
| 2026-05-26 | 16.05 | 16.41 | 15.99 | 16.26 | +1.625% | 14,021 | +15.129% |
| 2026-05-22 | 15.80 | 16.11 | 15.80 | 16.00 | -0.498% | 18,140 | +17.000% |
| 2026-05-21 | 15.73 | 16.16 | 15.73 | 16.08 | +0.689% | 11,107 | +16.418% |
| 2026-05-20 | 15.83 | 16.02 | 15.81 | 15.97 | +0.188% | 11,950 | +17.220% |
| 2026-05-19 | 15.82 | 16.14 | 15.82 | 15.94 | -0.561% | 9,816 | +17.440% |
| 2026-05-18 | 15.63 | 16.22 | 15.61 | 16.03 | +1.392% | 14,519 | +16.781% |
| 2026-05-15 | 15.87 | 16.01 | 15.72 | 15.81 | -1.557% | 13,403 | +18.406% |
| 2026-05-14 | 15.79 | 16.21 | 15.79 | 16.06 | -0.557% | 8,114 | +16.563% |
| 2026-05-13 | 15.99 | 16.19 | 15.82 | 16.15 | -0.309% | 12,009 | +15.913% |
| 2026-05-12 | 16.25 | 16.94 | 15.89 | 16.20 | -1.038% | 12,110 | +15.556% |
| 2026-05-11 | 16.68 | 16.99 | 16.13 | 16.37 | -0.305% | 10,631 | +14.356% |
| 2026-05-08 | 16.25 | 16.42 | 15.81 | 16.42 | +0.244% | 11,347 | +14.007% |
| 2026-05-07 | 16.06 | 16.39 | 15.80 | 16.38 | +2.632% | 15,269 | +14.286% |
| 2026-05-06 | 16.57 | 16.57 | 15.74 | 15.96 | -1.299% | 18,600 | +17.293% |
| 2026-05-05 | 15.79 | 16.20 | 15.79 | 16.17 | +3.854% | 22,114 | +15.770% |
| 2026-05-04 | 16.02 | 16.21 | 15.57 | 15.57 | -2.627% | 29,437 | +20.231% |
| 2026-05-01 | 16.74 | 16.74 | 15.74 | 15.99 | -2.737% | 14,845 | +17.073% |
| 2026-04-30 | 16.55 | 17.01 | 16.12 | 16.44 | -1.792% | 16,881 | +13.869% |
| 2026-04-29 | 17.07 | 17.11 | 16.41 | 16.74 | -1.933% | 6,387 | +11.828% |
| 2026-04-28 | 16.77 | 17.30 | 16.75 | 17.07 | +2.646% | 8,600 | +9.666% |
| 2026-04-27 | 16.22 | 16.96 | 15.76 | 16.63 | +1.341% | 11,159 | +12.568% |
| 2026-04-24 | 15.99 | 16.44 | 15.64 | 16.41 | +2.498% | 9,568 | +14.077% |
| 2026-04-23 | 16.16 | 16.16 | 15.86 | 16.01 | -1.719% | 6,299 | +16.927% |
| 2026-04-22 | 16.05 | 16.52 | 15.61 | 16.29 | +0.867% | 7,569 | +14.917% |
| 2026-04-21 | 16.62 | 16.62 | 16.02 | 16.15 | -3.061% | 6,428 | +15.913% |
| 2026-04-20 | 16.56 | 16.74 | 16.56 | 16.66 | -0.833% | 6,536 | +12.365% |
| 2026-04-17 | 16.55 | 16.80 | 16.16 | 16.80 | +3.067% | 7,487 | +11.429% |
| 2026-04-16 | 16.26 | 16.30 | 15.63 | 16.30 | -0.549% | 5,470 | +14.847% |
| 2026-04-15 | 16.25 | 17.05 | 16.17 | 16.39 | -1.146% | 14,196 | +14.216% |
| 2026-04-14 | 16.50 | 16.58 | 15.82 | 16.58 | -0.181% | 3,747 | +12.907% |
| 2026-04-13 | 16.00 | 16.78 | 15.99 | 16.61 | +4.073% | 14,352 | +12.703% |
| 2026-04-10 | 16.17 | 16.33 | 15.96 | 15.96 | -3.855% | 10,969 | +17.293% |
| 2026-04-09 | 16.27 | 16.73 | 16.05 | 16.60 | +1.343% | 5,755 | +12.771% |
| 2026-04-08 | 16.59 | 16.59 | 16.25 | 16.38 | +1.049% | 8,677 | +14.286% |
| 2026-04-07 | 16.12 | 16.69 | 16.03 | 16.21 | -0.977% | 6,364 | +15.484% |
| 2026-04-06 | 16.20 | 16.76 | 16.20 | 16.37 | +1.049% | 8,487 | +14.356% |
| 2026-04-02 | 17.27 | 17.27 | 16.06 | 16.20 | +1.887% | 7,713 | +15.556% |
| 2026-04-01 | 16.43 | 17.33 | 15.89 | 15.90 | -3.461% | 12,161 | +17.736% |
| 2026-03-31 | 16.82 | 16.85 | 16.21 | 16.47 | -0.242% | 5,263 | +13.661% |
| 2026-03-30 | 16.19 | 16.84 | 15.38 | 16.51 | +3.902% | 24,624 | +13.386% |
| 2026-03-27 | 16.38 | 16.38 | 15.56 | 15.89 | -0.687% | 4,626 | +17.810% |
| 2026-03-26 | 15.77 | 16.15 | 15.77 | 16.00 | -0.125% | 3,274 | +17.000% |
| 2026-03-25 | 15.94 | 16.13 | 15.94 | 16.02 | +1.585% | 6,700 | +16.854% |
| 2026-03-24 | 16.08 | 16.09 | 15.63 | 15.77 | -2.110% | 7,480 | +18.706% |
| 2026-03-23 | 16.27 | 16.28 | 15.78 | 16.11 | +0.814% | 21,401 | +16.201% |
| 2026-03-20 | 15.41 | 16.20 | 14.71 | 15.98 | +4.172% | 49,922 | +17.146% |
| 2026-03-19 | 14.75 | 15.45 | 14.70 | 15.34 | +3.930% | 9,396 | +22.034% |
| 2026-03-18 | 15.27 | 15.54 | 14.75 | 14.76 | -4.094% | 19,506 | +26.829% |
| 2026-03-17 | 15.62 | 16.10 | 15.24 | 15.39 | -2.099% | 17,072 | +21.637% |
| 2026-03-16 | 15.78 | 15.95 | 14.70 | 15.72 | -0.064% | 6,954 | +19.084% |
| 2026-03-13 | 15.12 | 16.00 | 15.12 | 15.73 | +1.418% | 13,759 | +19.008% |
| 2026-03-12 | 15.20 | 15.68 | 15.05 | 15.51 | +0.065% | 11,409 | +20.696% |
| 2026-03-11 | 15.09 | 15.66 | 15.09 | 15.50 | +2.108% | 10,139 | +20.774% |
| 2026-03-10 | 15.69 | 16.10 | 15.18 | 15.18 | -3.250% | 14,548 | +23.320% |
| 2026-03-09 | 15.17 | 15.84 | 14.73 | 15.69 | +3.564% | 17,332 | +19.312% |
| 2026-03-06 | 15.76 | 15.76 | 14.70 | 15.15 | -6.076% | 15,700 | +23.564% |
| 2026-03-05 | 17.19 | 17.19 | 16.13 | 16.13 | -7.881% | 17,500 | +16.057% |
| 2026-03-04 | 17.10 | 17.64 | 17.05 | 17.51 | +3.917% | 12,666 | +6.910% |
| 2026-03-03 | 16.77 | 17.03 | 16.73 | 16.85 | -2.432% | 5,719 | +11.098% |
| 2026-03-02 | 16.51 | 17.47 | 16.51 | 17.27 | +3.043% | 18,751 | +8.396% |
| 2026-02-27 | 17.02 | 17.51 | 16.76 | 16.76 | -2.388% | 12,104 | +11.695% |
| 2026-02-26 | 17.15 | 17.17 | 17.03 | 17.17 | +0.881% | 5,134 | +9.027% |
| 2026-02-25 | 16.76 | 17.02 | 16.66 | 17.02 | +2.530% | 6,190 | +9.988% |
| 2026-02-24 | 16.32 | 16.72 | 16.32 | 16.60 | +2.343% | 5,139 | +12.771% |
| 2026-02-23 | 16.59 | 16.60 | 16.11 | 16.22 | -2.289% | 16,568 | +15.413% |
| 2026-02-20 | 16.83 | 16.83 | 16.41 | 16.60 | -2.065% | 5,687 | +12.771% |
| 2026-02-19 | 16.82 | 16.99 | 16.61 | 16.95 | +0.118% | 8,602 | +10.442% |
| 2026-02-18 | 16.54 | 16.98 | 16.54 | 16.93 | +1.804% | 7,947 | +10.573% |
| 2026-02-17 | 16.25 | 16.80 | 16.02 | 16.63 | -5.992% | 12,418 | +12.568% |
| 2026-02-13 | 18.17 | 18.17 | 17.69 | 17.69 | -0.338% | 7,695 | +5.822% |
| 2026-02-12 | 17.90 | 17.90 | 17.47 | 17.75 | +0.453% | 5,446 | +5.465% |
| 2026-02-11 | 18.06 | 18.06 | 17.58 | 17.67 | -0.897% | 6,185 | +5.942% |
| 2026-02-10 | 17.80 | 18.00 | 17.70 | 17.83 | +0.394% | 5,818 | +4.992% |
| 2026-02-09 | 17.93 | 17.93 | 17.48 | 17.76 | -0.448% | 6,112 | +5.405% |
| 2026-02-06 | 18.00 | 18.35 | 17.84 | 17.84 | -0.889% | 8,173 | +4.933% |
| 2026-02-05 | 17.96 | 18.18 | 17.92 | 18.00 | -1.424% | 6,770 | +4.000% |
| 2026-02-04 | 18.27 | 18.27 | 17.98 | 18.26 | +0.662% | 6,134 | +2.519% |
| 2026-02-03 | 18.36 | 18.36 | 17.82 | 18.14 | -1.306% | 6,366 | +3.197% |
| 2026-02-02 | 18.27 | 18.42 | 17.98 | 18.38 | +0.382% | 22,256 | +1.850% |
| 2026-01-30 | 17.55 | 18.64 | 17.55 | 18.31 | +3.271% | 12,121 | +2.239% |
| 2026-01-29 | 17.49 | 17.73 | 17.45 | 17.73 | +1.663% | 6,823 | +5.584% |
| 2026-01-28 | 18.00 | 18.00 | 17.44 | 17.44 | -2.949% | 10,228 | +7.339% |
| 2026-01-27 | 18.22 | 18.24 | 17.85 | 17.97 | -0.773% | 4,568 | +4.174% |
| 2026-01-26 | 18.04 | 18.27 | 17.89 | 18.11 | +0.111% | 8,821 | +3.368% |
| 2026-01-23 | 18.22 | 18.22 | 18.03 | 18.09 | -1.951% | 5,056 | +3.483% |
| 2026-01-22 | 18.30 | 18.45 | 18.13 | 18.45 | +0.490% | 5,179 | +1.463% |
| 2026-01-21 | 18.12 | 18.40 | 17.86 | 18.36 | +2.570% | 9,235 | +1.961% |
| 2026-01-20 | 18.17 | 18.46 | 17.84 | 17.90 | -2.664% | 6,554 | +4.581% |
| 2026-01-16 | 18.42 | 18.93 | 18.39 | 18.39 | -0.379% | 23,441 | +1.794% |
| 2026-01-15 | 17.59 | 18.51 | 17.56 | 18.46 | +1.652% | 3,679 | +1.408% |
| 2026-01-14 | 17.75 | 18.62 | 17.75 | 18.16 | +2.252% | 12,921 | +3.084% |
| 2026-01-13 | 17.92 | 17.92 | 17.49 | 17.76 | -0.727% | 16,971 | +5.405% |
| 2026-01-12 | 17.59 | 17.89 | 17.42 | 17.89 | +1.995% | 9,019 | +4.639% |
| 2026-01-09 | 17.44 | 17.78 | 17.27 | 17.54 | +1.037% | 8,319 | +6.727% |
| 2026-01-08 | 16.80 | 17.39 | 16.80 | 17.36 | +2.966% | 6,907 | +7.834% |
| 2026-01-07 | 17.03 | 17.23 | 16.85 | 16.86 | -2.204% | 8,984 | +11.032% |
| 2026-01-06 | 17.95 | 17.95 | 17.22 | 17.24 | -3.955% | 7,681 | +8.585% |
| 2026-01-05 | 17.76 | 18.12 | 17.70 | 17.95 | +1.815% | 12,069 | +4.290% |
| 2026-01-02 | 17.21 | 17.89 | 17.21 | 17.63 | +2.440% | 10,248 | +6.183% |
| 2025-12-31 | 17.26 | 18.11 | 17.16 | 17.21 | +0.175% | 51,242 | +8.774% |
| 2025-12-30 | 18.22 | 18.22 | 17.18 | 17.18 | -5.240% | 12,376 | +8.964% |
| 2025-12-29 | 17.82 | 18.40 | 17.60 | 18.13 | +1.911% | 16,115 | +3.254% |
| 2025-12-26 | 17.60 | 17.97 | 17.14 | 17.79 | +1.080% | 9,425 | +5.228% |
| 2025-12-24 | 18.10 | 18.10 | 17.59 | 17.60 | -2.601% | 5,449 | +6.364% |
| 2025-12-23 | 18.35 | 18.48 | 17.86 | 18.07 | -2.271% | 14,686 | +3.597% |
| 2025-12-22 | 18.99 | 18.99 | 18.46 | 18.49 | -2.118% | 21,297 | +1.244% |
| 2025-12-19 | 18.33 | 18.99 | 18.05 | 18.89 | +4.020% | 46,033 | -0.900% |
| 2025-12-18 | 18.39 | 18.39 | 18.05 | 18.16 | -0.275% | 17,920 | +3.084% |
| 2025-12-17 | 18.43 | 18.43 | 18.07 | 18.21 | -0.328% | 22,097 | +2.801% |
| 2025-12-16 | 18.09 | 18.47 | 17.97 | 18.27 | +0.495% | 19,548 | +2.463% |
| 2025-12-15 | 17.99 | 18.40 | 17.76 | 18.18 | +2.365% | 20,236 | +2.970% |
| 2025-12-12 | 17.22 | 18.06 | 16.68 | 17.76 | +3.860% | 14,354 | +5.405% |
| 2025-12-11 | 16.35 | 17.25 | 16.29 | 17.10 | +4.268% | 16,659 | +9.474% |
| 2025-12-10 | 16.21 | 16.75 | 16.12 | 16.40 | +0.367% | 36,610 | +14.146% |
| 2025-12-09 | 16.26 | 16.48 | 16.26 | 16.34 | +0.678% | 14,146 | +14.565% |
| 2025-12-08 | 16.64 | 16.75 | 16.15 | 16.23 | -1.517% | 11,258 | +15.342% |
| 2025-12-05 | 16.33 | 16.65 | 16.33 | 16.48 | +0.182% | 7,183 | +13.592% |
| 2025-12-04 | 16.48 | 16.55 | 16.27 | 16.45 | -0.604% | 5,747 | +13.799% |
| 2025-12-03 | 16.29 | 16.55 | 16.14 | 16.55 | +2.413% | 11,138 | +13.112% |
| 2025-12-02 | 16.71 | 16.71 | 16.09 | 16.16 | -2.297% | 5,443 | +15.842% |
| 2025-12-01 | 16.46 | 16.97 | 16.46 | 16.54 | -2.361% | 11,379 | +13.180% |
| 2025-11-28 | 17.00 | 17.00 | 16.20 | 16.94 | +0.118% | 4,494 | +10.508% |
| 2025-11-26 | 16.81 | 16.99 | 16.64 | 16.92 | -0.059% | 8,761 | +10.638% |
| 2025-11-25 | 16.23 | 16.93 | 16.23 | 16.93 | +2.296% | 8,039 | +10.573% |
| 2025-11-24 | 16.65 | 16.74 | 16.01 | 16.55 | -0.241% | 6,879 | +13.112% |
| 2025-11-21 | 15.59 | 16.76 | 15.59 | 16.59 | +6.074% | 15,247 | +12.839% |
| 2025-11-20 | 15.75 | 15.97 | 15.30 | 15.64 | +0.321% | 4,778 | +19.693% |
| 2025-11-19 | 16.93 | 16.93 | 15.43 | 15.59 | -1.826% | 8,221 | +20.077% |
| 2025-11-18 | 15.61 | 16.09 | 15.61 | 15.88 | +1.860% | 6,005 | +17.884% |
| 2025-11-17 | 16.33 | 16.33 | 15.31 | 15.59 | -4.062% | 13,136 | +20.077% |
| 2025-11-14 | 16.25 | 16.27 | 16.00 | 16.25 | -0.062% | 6,334 | +15.200% |
| 2025-11-13 | 16.16 | 16.51 | 16.16 | 16.26 | +0.185% | 4,750 | +15.129% |
| 2025-11-12 | 16.47 | 16.47 | 16.23 | 16.23 | -2.698% | 11,458 | +15.342% |
| 2025-11-11 | 16.79 | 16.79 | 16.47 | 16.68 | -0.596% | 4,607 | +12.230% |
| 2025-11-10 | 16.86 | 17.00 | 16.46 | 16.78 | +0.419% | 8,300 | +11.561% |
| 2025-11-07 | 16.79 | 16.83 | 16.42 | 16.71 | -0.417% | 5,536 | +12.029% |
| 2025-11-06 | 16.87 | 16.92 | 16.51 | 16.78 | -1.294% | 10,298 | +11.561% |
| 2025-11-05 | 16.57 | 17.00 | 16.57 | 17.00 | +2.348% | 10,856 | +10.118% |
| 2025-11-04 | 16.75 | 16.75 | 16.42 | 16.61 | -0.777% | 10,010 | +12.703% |
| 2025-11-03 | 16.75 | 16.75 | 16.41 | 16.74 | -0.060% | 18,017 | +11.828% |
| 2025-10-31 | 16.14 | 16.75 | 16.14 | 16.75 | +3.014% | 11,537 | +11.761% |
| 2025-10-30 | 16.25 | 16.43 | 16.20 | 16.26 | 0.000% | 4,298 | +15.129% |
| 2025-10-29 | 16.41 | 16.45 | 16.17 | 16.26 | -1.335% | 6,363 | +15.129% |
| 2025-10-28 | 16.48 | 16.57 | 16.40 | 16.48 | +0.061% | 5,503 | +13.592% |
| 2025-10-27 | 16.70 | 16.70 | 16.45 | 16.47 | -1.613% | 5,019 | +13.661% |
| 2025-10-24 | 16.75 | 16.75 | 16.74 | 16.74 | +0.060% | 2,742 | +11.828% |
| 2025-10-23 | 16.73 | 16.73 | 16.66 | 16.73 | -0.119% | 4,678 | +11.895% |
| 2025-10-22 | 16.52 | 16.75 | 16.32 | 16.75 | +1.147% | 6,772 | +11.761% |
| 2025-10-21 | 16.35 | 16.56 | 16.30 | 16.56 | +0.485% | 9,160 | +13.043% |
| 2025-10-20 | 16.50 | 16.50 | 16.22 | 16.48 | +0.243% | 4,824 | +13.592% |
| 2025-10-17 | 16.23 | 16.44 | 16.23 | 16.44 | +0.797% | 5,215 | +13.869% |
| 2025-10-16 | 16.50 | 16.50 | 16.15 | 16.31 | -1.152% | 4,602 | +14.776% |
| 2025-10-15 | 16.50 | 16.50 | 16.24 | 16.50 | 0.000% | 5,031 | +13.455% |
| 2025-10-14 | 16.28 | 16.50 | 16.24 | 16.50 | +0.794% | 5,700 | +13.455% |
| 2025-10-13 | 16.47 | 16.47 | 16.22 | 16.37 | +0.987% | 15,562 | +14.356% |
| 2025-10-10 | 16.66 | 16.79 | 16.14 | 16.21 | -2.759% | 9,658 | +15.484% |
| 2025-10-09 | 16.67 | 16.67 | 16.59 | 16.67 | +0.180% | 3,104 | +12.298% |
| 2025-10-08 | 16.50 | 16.64 | 16.43 | 16.64 | +0.422% | 4,012 | +12.500% |
| 2025-10-07 | 16.38 | 16.57 | 16.38 | 16.57 | -0.301% | 5,636 | +12.975% |
| 2025-10-06 | 16.66 | 16.66 | 16.36 | 16.62 | -0.300% | 6,161 | +12.635% |
| 2025-10-03 | 16.66 | 16.78 | 16.62 | 16.67 | +1.030% | 5,741 | +12.298% |
| 2025-10-02 | 16.41 | 16.63 | 16.37 | 16.50 | 0.000% | 9,652 | +13.455% |
| 2025-10-01 | 16.56 | 17.02 | 16.40 | 16.50 | +0.061% | 5,762 | +13.455% |
| 2025-09-30 | 16.44 | 16.79 | 16.38 | 16.49 | -0.182% | 5,879 | +13.523% |
| 2025-09-29 | 16.82 | 16.83 | 16.52 | 16.52 | -2.191% | 4,377 | +13.317% |
| 2025-09-26 | 16.91 | 17.02 | 16.41 | 16.89 | 0.000% | 13,405 | +10.835% |
| 2025-09-25 | 16.91 | 17.09 | 16.37 | 16.89 | -0.530% | 9,226 | +10.835% |
| 2025-09-24 | 17.38 | 17.38 | 16.80 | 16.98 | -1.451% | 9,120 | +10.247% |
| 2025-09-23 | 17.37 | 17.44 | 17.19 | 17.23 | -0.806% | 6,470 | +8.648% |
| 2025-09-22 | 17.46 | 17.50 | 17.16 | 17.37 | -1.642% | 11,405 | +7.772% |
| 2025-09-19 | 17.10 | 17.66 | 16.61 | 17.66 | +3.214% | 78,556 | +6.002% |
| 2025-09-18 | 16.88 | 17.19 | 16.76 | 17.11 | +2.210% | 9,269 | +9.410% |
| 2025-09-17 | 17.04 | 17.25 | 16.74 | 16.74 | -1.933% | 10,161 | +11.828% |
| 2025-09-16 | 17.23 | 17.23 | 16.93 | 17.07 | -0.234% | 8,498 | +9.666% |
| 2025-09-15 | 16.75 | 17.22 | 16.75 | 17.11 | +0.352% | 14,161 | +9.410% |
| 2025-09-12 | 17.26 | 17.26 | 17.00 | 17.05 | -1.842% | 5,865 | +9.795% |
| 2025-09-11 | 17.19 | 17.44 | 17.19 | 17.37 | +1.047% | 5,697 | +7.772% |
| 2025-09-10 | 17.06 | 17.29 | 17.06 | 17.19 | -0.751% | 4,104 | +8.901% |
| 2025-09-09 | 17.07 | 17.38 | 17.07 | 17.32 | +0.756% | 4,683 | +8.083% |
| 2025-09-08 | 17.50 | 17.50 | 17.14 | 17.19 | -0.865% | 4,836 | +8.901% |
| 2025-09-05 | 17.26 | 17.41 | 17.22 | 17.34 | -0.516% | 5,827 | +7.958% |
| 2025-09-04 | 17.25 | 17.46 | 17.25 | 17.43 | +0.345% | 4,310 | +7.401% |
| 2025-09-03 | 17.17 | 17.51 | 16.95 | 17.37 | +0.231% | 21,095 | +7.772% |
| 2025-09-02 | 17.17 | 17.50 | 17.11 | 17.33 | -2.421% | 9,854 | +8.021% |
| 2025-08-29 | 18.15 | 18.15 | 17.14 | 17.76 | -1.278% | 16,149 | +5.405% |
| 2025-08-28 | 17.75 | 18.07 | 17.60 | 17.99 | +0.167% | 11,242 | +4.058% |
| 2025-08-27 | 18.02 | 18.33 | 17.88 | 17.96 | -0.883% | 8,318 | +4.232% |
| 2025-08-26 | 18.74 | 18.78 | 18.06 | 18.12 | -1.842% | 12,260 | +3.311% |
| 2025-08-25 | 18.89 | 18.97 | 18.35 | 18.46 | -1.599% | 16,095 | +1.408% |
| 2025-08-22 | 18.05 | 18.88 | 17.70 | 18.76 | +5.393% | 20,329 | -0.213% |
| 2025-08-21 | 17.78 | 18.00 | 17.67 | 17.80 | +0.169% | 6,115 | +5.169% |
| 2025-08-20 | 17.79 | 17.79 | 17.27 | 17.77 | +1.081% | 8,801 | +5.346% |
| 2025-08-19 | 18.45 | 18.45 | 17.50 | 17.58 | -2.550% | 5,422 | +6.485% |
| 2025-08-18 | 17.82 | 18.04 | 17.77 | 18.04 | +0.501% | 6,578 | +3.769% |
| 2025-08-15 | 17.84 | 18.00 | 17.41 | 17.95 | +1.585% | 11,207 | +4.290% |
| 2025-08-14 | 17.77 | 18.08 | 17.40 | 17.67 | -0.113% | 11,893 | +5.942% |
| 2025-08-13 | 17.91 | 18.52 | 17.69 | 17.69 | -3.439% | 23,441 | +5.822% |
| 2025-08-12 | 17.65 | 18.39 | 17.40 | 18.32 | +5.287% | 12,251 | +2.183% |
| 2025-08-11 | 16.29 | 17.50 | 16.29 | 17.40 | +6.227% | 13,747 | +7.586% |
| 2025-08-08 | 17.25 | 17.38 | 16.38 | 16.38 | -6.239% | 12,153 | +14.286% |
| 2025-08-07 | 17.74 | 17.82 | 17.47 | 17.47 | -0.456% | 11,921 | +7.155% |
| 2025-08-06 | 17.61 | 17.65 | 17.54 | 17.55 | +0.343% | 6,370 | +6.667% |
| 2025-08-05 | 17.24 | 17.60 | 17.00 | 17.49 | +1.333% | 10,393 | +7.033% |
| 2025-08-04 | 17.15 | 17.53 | 16.80 | 17.26 | +1.949% | 8,484 | +8.459% |
| 2025-08-01 | 17.56 | 17.60 | 16.79 | 16.93 | -3.146% | 11,783 | +10.573% |
| 2025-07-31 | 17.53 | 18.12 | 17.28 | 17.48 | -0.738% | 12,259 | +7.094% |
| 2025-07-30 | 18.10 | 18.65 | 17.48 | 17.61 | -3.029% | 17,822 | +6.303% |
| 2025-07-29 | 18.52 | 18.52 | 18.16 | 18.16 | -1.518% | 16,400 | +3.084% |
| 2025-07-28 | 17.87 | 18.50 | 17.76 | 18.44 | +2.274% | 14,236 | +1.518% |
| 2025-07-25 | 18.04 | 18.24 | 17.76 | 18.03 | +0.222% | 6,599 | +3.827% |
| 2025-07-24 | 17.68 | 18.11 | 17.53 | 17.99 | -0.056% | 16,356 | +4.058% |
| 2025-07-23 | 18.05 | 18.05 | 17.60 | 18.00 | +0.784% | 11,319 | +4.000% |
| 2025-07-22 | 17.00 | 18.03 | 16.89 | 17.86 | +5.307% | 31,605 | +4.815% |
| 2025-07-21 | 16.45 | 17.06 | 16.24 | 16.96 | +4.113% | 28,952 | +10.377% |
| 2025-07-18 | 16.40 | 16.53 | 15.83 | 16.29 | +0.185% | 23,076 | +14.917% |
| 2025-07-17 | 15.51 | 16.28 | 15.51 | 16.26 | +1.689% | 24,115 | +15.129% |
| 2025-07-16 | 15.34 | 16.04 | 15.34 | 15.99 | +4.034% | 18,637 | +17.073% |
| 2025-07-15 | 16.57 | 16.57 | 15.29 | 15.37 | -7.186% | 20,668 | +21.796% |
| 2025-07-14 | 16.85 | 16.85 | 16.22 | 16.56 | -1.252% | 8,043 | +13.043% |
| 2025-07-11 | 16.66 | 16.80 | 16.45 | 16.77 | +0.660% | 24,461 | +11.628% |
| 2025-07-10 | 16.35 | 16.89 | 16.02 | 16.66 | +1.834% | 14,187 | +12.365% |
| 2025-07-09 | 16.46 | 16.46 | 15.91 | 16.36 | -0.909% | 16,633 | +14.425% |
| 2025-07-08 | 16.15 | 16.75 | 16.08 | 16.51 | +2.547% | 18,026 | +13.386% |
| 2025-07-07 | 15.59 | 16.20 | 15.42 | 16.10 | +3.737% | 37,016 | +16.273% |
| 2025-07-03 | 15.33 | 15.68 | 15.29 | 15.52 | 0.000% | 27,665 | +20.619% |
| 2025-07-02 | 15.73 | 15.96 | 15.39 | 15.52 | -1.648% | 26,321 | +20.619% |
| 2025-07-01 | 15.56 | 16.27 | 15.40 | 15.78 | +1.154% | 35,987 | +18.631% |
| 2025-06-30 | 15.45 | 15.68 | 15.17 | 15.60 | +0.840% | 39,259 | +20.000% |
| 2025-06-27 | 16.06 | 16.39 | 15.24 | 15.47 | -3.312% | 855,550 | +21.008% |
| 2025-06-26 | 16.03 | 16.13 | 15.76 | 16.00 | +0.946% | 70,463 | +17.000% |
| 2025-06-25 | 15.94 | 16.05 | 15.64 | 15.85 | -0.627% | 25,682 | +18.107% |
| 2025-06-24 | 16.33 | 16.33 | 15.71 | 15.95 | -1.725% | 60,178 | +17.367% |
| 2025-06-23 | 16.12 | 16.48 | 15.94 | 16.23 | +1.501% | 35,516 | +15.342% |
| 2025-06-20 | 16.14 | 16.14 | 15.59 | 15.99 | -0.745% | 89,555 | +17.073% |
| 2025-06-18 | 15.71 | 16.15 | 15.66 | 16.11 | +2.221% | 13,263 | +16.201% |
| 2025-06-17 | 15.74 | 16.10 | 15.46 | 15.76 | +0.703% | 38,236 | +18.782% |
| 2025-06-16 | 15.44 | 15.71 | 15.27 | 15.65 | +2.354% | 75,143 | +19.617% |
| 2025-06-13 | 15.45 | 15.55 | 15.16 | 15.29 | -0.907% | 14,129 | +22.433% |
| 2025-06-12 | 15.54 | 15.60 | 15.24 | 15.43 | -0.129% | 8,409 | +21.322% |
| 2025-06-11 | 15.27 | 15.59 | 15.27 | 15.45 | +1.980% | 15,213 | +21.165% |
| 2025-06-10 | 15.39 | 15.39 | 15.10 | 15.15 | -1.559% | 95,660 | +23.564% |
| 2025-06-09 | 15.44 | 15.56 | 15.09 | 15.39 | +0.457% | 60,230 | +21.637% |
| 2025-06-06 | 15.64 | 15.70 | 15.23 | 15.32 | -1.161% | 18,984 | +22.193% |
| 2025-06-05 | 15.15 | 15.53 | 15.15 | 15.50 | +2.445% | 111,255 | +20.774% |
| 2025-06-04 | 14.90 | 15.25 | 14.84 | 15.13 | +0.665% | 20,224 | +23.728% |
| 2025-06-03 | 14.53 | 15.20 | 14.53 | 15.03 | +2.734% | 18,563 | +24.551% |
| 2025-06-02 | 14.72 | 14.77 | 14.51 | 14.63 | -1.082% | 16,611 | +27.956% |
| 2025-05-30 | 15.12 | 15.46 | 14.79 | 14.79 | -1.988% | 10,533 | +26.572% |
| 2025-05-29 | 14.87 | 15.29 | 14.87 | 15.09 | +1.891% | 10,735 | +24.056% |
| 2025-05-28 | 14.95 | 15.11 | 14.78 | 14.81 | -0.202% | 18,344 | +26.401% |
| 2025-05-27 | 15.11 | 15.11 | 14.80 | 14.84 | -1.198% | 19,578 | +26.146% |
| 2025-05-23 | 14.77 | 15.33 | 14.62 | 15.02 | +0.873% | 17,047 | +24.634% |
| 2025-05-22 | 15.08 | 15.20 | 14.51 | 14.89 | -1.456% | 14,033 | +25.722% |
| 2025-05-21 | 15.21 | 15.21 | 14.93 | 15.11 | +1.682% | 10,187 | +23.891% |
| 2025-05-20 | 14.98 | 15.56 | 14.86 | 14.86 | -0.134% | 18,054 | +25.976% |
| 2025-05-19 | 14.89 | 15.00 | 14.73 | 14.88 | +0.337% | 22,045 | +25.806% |
| 2025-05-16 | 15.02 | 15.45 | 14.83 | 14.83 | -1.265% | 31,542 | +26.231% |
| 2025-05-15 | 15.11 | 15.27 | 14.93 | 15.02 | -0.067% | 10,433 | +24.634% |
| 2025-05-14 | 14.93 | 15.18 | 14.93 | 15.03 | +0.468% | 15,899 | +24.551% |
| 2025-05-13 | 15.10 | 15.14 | 14.96 | 14.96 | -0.134% | 14,113 | +25.134% |
| 2025-05-12 | 15.39 | 15.51 | 14.98 | 14.98 | -2.410% | 18,554 | +24.967% |
| 2025-05-09 | 15.38 | 15.54 | 15.22 | 15.35 | -0.904% | 8,265 | +21.954% |
| 2025-05-08 | 15.80 | 15.80 | 15.35 | 15.49 | -0.832% | 31,408 | +20.852% |
| 2025-05-07 | 16.00 | 16.02 | 15.44 | 15.62 | +0.128% | 12,398 | +19.846% |
| 2025-05-06 | 16.29 | 17.39 | 15.59 | 15.60 | -5.512% | 22,493 | +20.000% |
| 2025-05-05 | 17.46 | 17.46 | 16.51 | 16.51 | -6.300% | 16,637 | +13.386% |
| 2025-05-02 | 16.31 | 17.73 | 16.31 | 17.62 | +8.833% | 23,249 | +6.243% |
| 2025-05-01 | 16.50 | 16.63 | 16.01 | 16.19 | -3.054% | 12,692 | +15.627% |
| 2025-04-30 | 16.40 | 16.87 | 16.00 | 16.70 | -0.417% | 15,397 | +12.096% |
| 2025-04-29 | 16.79 | 16.88 | 16.44 | 16.77 | +1.085% | 10,863 | +11.628% |
| 2025-04-28 | 16.44 | 16.83 | 16.44 | 16.59 | +0.912% | 16,198 | +12.839% |
| 2025-04-25 | 16.84 | 16.94 | 16.19 | 16.44 | -1.909% | 24,423 | +13.869% |
| 2025-04-24 | 16.60 | 16.93 | 16.05 | 16.76 | 0.000% | 9,981 | +11.695% |