NYSEArca - Delayed Quote
USD
Bitwise Ethereum ETF (ETHW)
16.05
+0.08
(+0.50%)
At close: 4:00:00 PM EST
Trade ETHW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
16.29 | 16.41 | 15.98 | 16.05 | 16.05 | 221,444 |
|
Oct 30, 2026
|
15.92 | 16.11 | 15.74 | 15.97 | 15.97 | 498,900 |
|
Oct 29, 2026
|
16.63 | 16.98 | 16.52 | 16.68 | 16.68 | 337,000 |
|
Oct 28, 2026
|
16.69 | 16.95 | 16.58 | 16.95 | 16.95 | 284,600 |
|
Oct 27, 2026
|
16.61 | 16.82 | 16.55 | 16.77 | 16.77 | 192,300 |
|
Oct 26, 2026
|
16.53 | 16.72 | 16.39 | 16.55 | 16.55 | 361,200 |
|
Oct 23, 2026
|
17.13 | 17.25 | 16.99 | 17.11 | 17.11 | 160,700 |
|
Oct 22, 2026
|
17.18 | 17.26 | 16.85 | 17.02 | 17.02 | 322,300 |
|
Oct 21, 2026
|
17.69 | 18.04 | 17.56 | 17.82 | 17.82 | 279,100 |
|
Oct 20, 2026
|
17.06 | 17.69 | 17.02 | 17.40 | 17.40 | 423,400 |
|
Oct 19, 2026
|
17.29 | 17.31 | 17.04 | 17.11 | 17.11 | 340,000 |
|
Oct 16, 2026
|
17.58 | 17.71 | 17.10 | 17.24 | 17.24 | 361,800 |
|
Oct 15, 2026
|
16.73 | 17.58 | 16.60 | 17.50 | 17.50 | 434,700 |
|
Oct 14, 2026
|
17.67 | 17.74 | 17.26 | 17.34 | 17.34 | 371,400 |
|
Oct 13, 2026
|
17.94 | 18.06 | 17.82 | 17.90 | 17.90 | 298,400 |
|
Oct 12, 2026
|
18.05 | 18.17 | 17.89 | 18.01 | 18.01 | 338,000 |
|
Oct 9, 2026
|
17.83 | 17.88 | 17.68 | 17.69 | 17.69 | 223,800 |
|
Oct 8, 2026
|
18.09 | 18.11 | 17.20 | 17.59 | 17.59 | 612,900 |
|
Oct 7, 2026
|
18.31 | 18.42 | 18.14 | 18.36 | 18.36 | 279,200 |
|
Oct 6, 2026
|
19.39 | 19.48 | 19.19 | 19.25 | 19.25 | 264,100 |
|
Oct 5, 2026
|
19.44 | 19.53 | 19.16 | 19.36 | 19.36 | 323,900 |
|
Oct 2, 2026
|
19.67 | 19.82 | 18.95 | 19.08 | 19.08 | 368,200 |
|
Oct 1, 2026
|
19.18 | 19.40 | 19.11 | 19.31 | 19.31 | 367,900 |
|
Sep 30, 2026
|
19.45 | 19.54 | 19.06 | 19.06 | 19.06 | 433,100 |
|
Sep 29, 2026
|
19.58 | 19.58 | 19.08 | 19.24 | 19.24 | 440,900 |
|
Sep 28, 2026
|
19.22 | 19.45 | 18.95 | 19.12 | 19.12 | 425,500 |
|
Sep 25, 2026
|
19.30 | 19.39 | 19.08 | 19.24 | 19.24 | 523,000 |
|
Sep 24, 2026
|
19.01 | 19.34 | 18.93 | 19.28 | 19.28 | 519,500 |
|
Sep 23, 2026
|
19.40 | 19.48 | 18.85 | 19.14 | 19.14 | 543,500 |
|
Sep 22, 2026
|
19.63 | 19.77 | 19.43 | 19.69 | 19.69 | 654,000 |
|
Sep 21, 2026
|
19.58 | 19.85 | 19.39 | 19.76 | 19.76 | 680,600 |
|
Sep 18, 2026
|
17.92 | 18.93 | 17.90 | 18.86 | 18.86 | 1,034,000 |
|
Sep 17, 2026
|
17.51 | 17.74 | 17.38 | 17.51 | 17.51 | 355,800 |
|
Sep 16, 2026
|
17.15 | 17.36 | 16.93 | 17.20 | 17.20 | 1,051,400 |
|
Sep 15, 2026
|
17.72 | 17.72 | 16.85 | 17.26 | 17.26 | 1,611,300 |
|
Sep 14, 2026
|
17.90 | 18.23 | 17.83 | 18.15 | 18.15 | 637,600 |
|
Sep 11, 2026
|
17.89 | 19.07 | 17.81 | 18.16 | 18.16 | 2,095,700 |
|
Sep 10, 2026
|
17.30 | 17.69 | 17.28 | 17.62 | 17.62 | 586,800 |
|
Sep 9, 2026
|
17.97 | 18.03 | 17.60 | 17.63 | 17.63 | 626,400 |
|
Sep 8, 2026
|
17.65 | 17.92 | 17.45 | 17.74 | 17.74 | 685,500 |
|
Sep 4, 2026
|
17.53 | 17.63 | 17.39 | 17.56 | 17.56 | 955,300 |
|
Sep 3, 2026
|
17.31 | 18.10 | 17.30 | 18.01 | 18.01 | 884,100 |
|
Sep 2, 2026
|
17.07 | 17.30 | 16.96 | 17.10 | 17.10 | 856,900 |
|
Sep 1, 2026
|
17.48 | 17.57 | 17.04 | 17.30 | 17.30 | 1,011,700 |
|
Aug 31, 2026
|
17.53 | 17.80 | 17.43 | 17.76 | 17.76 | 971,600 |
|
Aug 28, 2026
|
17.86 | 18.07 | 17.22 | 17.41 | 17.41 | 1,858,300 |
|
Aug 27, 2026
|
17.89 | 18.13 | 17.77 | 17.88 | 17.88 | 568,100 |
|
Aug 26, 2026
|
17.48 | 17.76 | 17.41 | 17.67 | 17.67 | 557,300 |
|
Aug 25, 2026
|
17.56 | 17.78 | 17.46 | 17.61 | 17.61 | 570,100 |
|
Aug 24, 2026
|
17.94 | 18.11 | 17.56 | 17.68 | 17.68 | 1,491,200 |
|
Aug 21, 2026
|
17.08 | 17.39 | 16.93 | 17.26 | 17.26 | 1,475,200 |
|
Aug 20, 2026
|
16.37 | 16.86 | 16.14 | 16.63 | 16.63 | 2,513,000 |
|
Aug 19, 2026
|
13.85 | 15.14 | 13.78 | 15.04 | 15.04 | 2,398,600 |
|
Aug 18, 2026
|
13.54 | 13.74 | 13.54 | 13.67 | 13.67 | 655,400 |
|
Aug 17, 2026
|
13.56 | 13.69 | 13.56 | 13.63 | 13.63 | 594,200 |
|
Aug 14, 2026
|
13.38 | 13.49 | 13.31 | 13.44 | 13.44 | 383,000 |
|
Aug 13, 2026
|
13.48 | 13.56 | 13.31 | 13.49 | 13.49 | 499,800 |
|
Aug 12, 2026
|
13.63 | 13.64 | 13.43 | 13.43 | 13.43 | 518,800 |
|
Aug 11, 2026
|
13.49 | 13.52 | 13.25 | 13.45 | 13.45 | 565,600 |
|
Aug 10, 2026
|
13.63 | 13.63 | 13.35 | 13.42 | 13.42 | 931,900 |
|
Aug 7, 2026
|
13.78 | 13.83 | 13.63 | 13.72 | 13.72 | 491,700 |
|
Aug 6, 2026
|
13.55 | 13.72 | 13.53 | 13.66 | 13.66 | 546,100 |
|
Aug 5, 2026
|
13.37 | 13.78 | 13.26 | 13.71 | 13.71 | 1,442,100 |
|
Aug 4, 2026
|
13.35 | 13.45 | 13.28 | 13.42 | 13.42 | 1,149,000 |
|
Aug 3, 2026
|
13.17 | 13.40 | 13.14 | 13.36 | 13.36 | 668,500 |
|
Jul 31, 2026
|
13.51 | 13.51 | 13.21 | 13.34 | 13.34 | 1,143,900 |
|
Jul 30, 2026
|
13.77 | 13.84 | 13.68 | 13.76 | 13.76 | 761,900 |
|
Jul 29, 2026
|
13.61 | 13.81 | 13.46 | 13.50 | 13.50 | 1,312,000 |
|
Jul 28, 2026
|
13.45 | 13.78 | 13.27 | 13.74 | 13.74 | 1,310,300 |
|
Jul 27, 2026
|
13.96 | 14.14 | 13.72 | 13.93 | 13.93 | 1,101,800 |
|
Jul 24, 2026
|
13.35 | 13.35 | 13.20 | 13.31 | 13.31 | 1,256,200 |
|
Jul 23, 2026
|
13.58 | 13.64 | 13.37 | 13.41 | 13.41 | 901,700 |
|
Jul 22, 2026
|
13.74 | 13.98 | 13.73 | 13.77 | 13.77 | 1,131,300 |
|
Jul 21, 2026
|
13.85 | 13.89 | 13.69 | 13.76 | 13.76 | 612,600 |
|
Jul 20, 2026
|
13.37 | 13.71 | 13.25 | 13.58 | 13.58 | 954,700 |
|
Jul 17, 2026
|
12.98 | 13.27 | 12.89 | 13.19 | 13.19 | 631,600 |
|
Jul 16, 2026
|
13.46 | 13.53 | 13.32 | 13.41 | 13.41 | 459,700 |
|
Jul 15, 2026
|
13.83 | 13.89 | 13.61 | 13.76 | 13.76 | 505,700 |
|
Jul 14, 2026
|
13.44 | 13.50 | 13.30 | 13.43 | 13.43 | 980,600 |
|
Jul 13, 2026
|
12.63 | 12.76 | 12.52 | 12.69 | 12.69 | 606,700 |
|
Jul 10, 2026
|
12.85 | 12.95 | 12.69 | 12.82 | 12.82 | 676,300 |
|
Jul 9, 2026
|
12.45 | 12.56 | 12.39 | 12.51 | 12.51 | 436,500 |
|
Jul 8, 2026
|
12.41 | 12.48 | 12.24 | 12.44 | 12.44 | 1,113,000 |
|
Jul 7, 2026
|
12.65 | 12.95 | 12.59 | 12.80 | 12.80 | 754,400 |
|
Jul 6, 2026
|
12.39 | 12.90 | 12.36 | 12.83 | 12.83 | 1,317,300 |
|
Jul 2, 2026
|
12.01 | 12.32 | 12.00 | 12.17 | 12.17 | 726,300 |
|
Jul 1, 2026
|
11.26 | 11.65 | 11.22 | 11.57 | 11.57 | 842,400 |
|
Jun 30, 2026
|
11.15 | 11.30 | 11.08 | 11.28 | 11.28 | 551,200 |
|
Jun 29, 2026
|
11.26 | 11.69 | 11.13 | 11.61 | 11.61 | 985,800 |
|
Jun 26, 2026
|
10.95 | 11.38 | 10.93 | 11.25 | 11.25 | 547,000 |
|
Jun 25, 2026
|
11.67 | 11.69 | 10.95 | 11.14 | 11.14 | 1,284,700 |
|
Jun 24, 2026
|
11.79 | 11.88 | 11.10 | 11.32 | 11.32 | 1,024,900 |
|
Jun 23, 2026
|
11.79 | 11.95 | 11.76 | 11.87 | 11.87 | 810,500 |
|
Jun 22, 2026
|
12.62 | 12.71 | 12.35 | 12.40 | 12.40 | 622,600 |
|
Jun 18, 2026
|
12.51 | 12.52 | 11.95 | 12.21 | 12.21 | 589,300 |
|
Jun 17, 2026
|
12.58 | 12.84 | 12.36 | 12.39 | 12.39 | 812,200 |
|
Jun 16, 2026
|
12.89 | 12.93 | 12.61 | 12.83 | 12.83 | 420,200 |
|
Jun 15, 2026
|
13.02 | 13.23 | 12.91 | 13.04 | 13.04 | 810,500 |
|
Jun 12, 2026
|
11.91 | 12.09 | 11.82 | 11.90 | 11.90 | 846,300 |
|
Jun 11, 2026
|
11.79 | 12.10 | 11.67 | 12.03 | 12.03 | 1,028,400 |
|
Jun 10, 2026
|
11.69 | 11.92 | 11.60 | 11.66 | 11.66 | 962,500 |
|
Jun 9, 2026
|
11.95 | 11.99 | 11.54 | 11.85 | 11.85 | 1,027,200 |
|
Jun 8, 2026
|
12.08 | 12.19 | 11.99 | 12.06 | 12.06 | 764,300 |
|
Jun 5, 2026
|
11.92 | 11.99 | 11.03 | 11.25 | 11.25 | 1,443,400 |
|
Jun 4, 2026
|
12.59 | 12.82 | 12.54 | 12.70 | 12.70 | 791,600 |
|
Jun 3, 2026
|
13.36 | 13.41 | 12.84 | 12.88 | 12.88 | 515,600 |
|
Jun 2, 2026
|
14.13 | 14.15 | 13.45 | 13.67 | 13.67 | 822,900 |
|
Jun 1, 2026
|
14.11 | 14.35 | 13.99 | 14.32 | 14.32 | 895,200 |
|
May 29, 2026
|
14.28 | 14.62 | 14.13 | 14.42 | 14.42 | 570,200 |
|
May 28, 2026
|
14.18 | 14.49 | 14.05 | 14.41 | 14.41 | 763,600 |
|
May 27, 2026
|
14.77 | 14.85 | 14.60 | 14.70 | 14.70 | 585,900 |
|
May 26, 2026
|
15.12 | 15.30 | 14.69 | 14.82 | 14.82 | 697,500 |
|
May 22, 2026
|
15.22 | 15.24 | 14.72 | 14.76 | 14.76 | 716,500 |
|
May 21, 2026
|
15.16 | 15.39 | 15.05 | 15.33 | 15.33 | 571,800 |
|
May 20, 2026
|
15.21 | 15.36 | 15.11 | 15.28 | 15.28 | 529,000 |
|
May 19, 2026
|
15.06 | 15.20 | 14.98 | 15.10 | 15.10 | 706,900 |
|
May 18, 2026
|
15.31 | 15.31 | 14.87 | 15.17 | 15.17 | 670,700 |
|
May 15, 2026
|
16.07 | 16.07 | 15.78 | 15.91 | 15.91 | 600,000 |
|
May 14, 2026
|
16.16 | 16.59 | 16.07 | 16.44 | 16.44 | 1,125,100 |
|
May 13, 2026
|
16.32 | 16.33 | 15.98 | 16.15 | 16.15 | 401,200 |
|
May 12, 2026
|
16.34 | 16.36 | 16.14 | 16.35 | 16.35 | 576,000 |
|
May 11, 2026
|
16.64 | 16.77 | 16.49 | 16.75 | 16.75 | 540,300 |
|
May 8, 2026
|
16.26 | 16.61 | 16.24 | 16.58 | 16.58 | 504,800 |
|
May 7, 2026
|
16.62 | 16.63 | 16.31 | 16.42 | 16.42 | 988,400 |
|
May 6, 2026
|
17.07 | 17.08 | 16.73 | 16.81 | 16.81 | 676,900 |
|
May 5, 2026
|
17.11 | 17.18 | 16.88 | 16.99 | 16.99 | 642,200 |
|
May 4, 2026
|
16.73 | 17.05 | 16.66 | 16.87 | 16.87 | 960,000 |
|
May 1, 2026
|
16.52 | 16.65 | 16.45 | 16.51 | 16.51 | 778,700 |
|
Apr 30, 2026
|
16.17 | 16.27 | 16.08 | 16.19 | 16.19 | 634,900 |
|
Apr 29, 2026
|
16.50 | 16.51 | 15.88 | 15.97 | 15.97 | 1,382,500 |
|
Apr 28, 2026
|
16.24 | 16.49 | 16.18 | 16.47 | 16.47 | 533,700 |
|
Apr 27, 2026
|
16.56 | 16.67 | 16.21 | 16.38 | 16.38 | 679,300 |
|
Apr 24, 2026
|
16.65 | 16.68 | 16.48 | 16.60 | 16.60 | 514,300 |
|
Apr 23, 2026
|
16.62 | 16.77 | 16.34 | 16.55 | 16.55 | 1,097,000 |
|
Apr 22, 2026
|
17.27 | 17.35 | 17.07 | 17.17 | 17.17 | 603,100 |
|
Apr 21, 2026
|
16.53 | 16.68 | 16.36 | 16.46 | 16.46 | 896,600 |
|
Apr 20, 2026
|
16.58 | 16.78 | 16.31 | 16.70 | 16.70 | 1,043,200 |
|
Apr 17, 2026
|
17.24 | 17.66 | 17.13 | 17.40 | 17.40 | 1,680,800 |
|
Apr 16, 2026
|
16.83 | 16.91 | 16.36 | 16.89 | 16.89 | 1,190,200 |
|
Apr 15, 2026
|
16.69 | 17.08 | 16.58 | 17.02 | 17.02 | 810,700 |
|
Apr 14, 2026
|
17.01 | 17.30 | 16.49 | 16.57 | 16.57 | 1,801,500 |
|
Apr 13, 2026
|
15.73 | 16.23 | 15.61 | 16.21 | 16.21 | 1,103,500 |
|
Apr 10, 2026
|
15.88 | 16.16 | 15.81 | 16.14 | 16.14 | 1,678,600 |
|
Apr 9, 2026
|
15.58 | 15.95 | 15.44 | 15.86 | 15.86 | 899,200 |
|
Apr 8, 2026
|
16.17 | 16.22 | 15.65 | 15.83 | 15.83 | 1,079,400 |
|
Apr 7, 2026
|
14.92 | 15.14 | 14.74 | 15.13 | 15.13 | 1,186,900 |
|
Apr 6, 2026
|
15.34 | 15.53 | 15.20 | 15.34 | 15.34 | 1,159,300 |
|
Apr 2, 2026
|
14.52 | 14.85 | 14.43 | 14.78 | 14.78 | 1,032,500 |
|
Apr 1, 2026
|
15.27 | 15.51 | 15.09 | 15.31 | 15.31 | 731,600 |
|
Mar 31, 2026
|
14.73 | 15.18 | 14.57 | 15.00 | 15.00 | 1,569,800 |
|
Mar 30, 2026
|
14.83 | 14.88 | 14.40 | 14.47 | 14.47 | 1,484,100 |
|
Mar 27, 2026
|
14.28 | 14.38 | 14.09 | 14.25 | 14.25 | 1,000,400 |
|
Mar 26, 2026
|
14.86 | 14.97 | 14.55 | 14.65 | 14.65 | 1,099,800 |
|
Mar 25, 2026
|
15.62 | 15.73 | 15.37 | 15.53 | 15.53 | 845,200 |
|
Mar 24, 2026
|
15.40 | 15.47 | 15.05 | 15.15 | 15.15 | 1,106,800 |
|
Mar 23, 2026
|
15.38 | 15.69 | 15.16 | 15.43 | 15.43 | 1,526,300 |
|
Mar 20, 2026
|
15.35 | 15.37 | 15.15 | 15.25 | 15.25 | 1,291,800 |
|
Mar 19, 2026
|
15.23 | 15.44 | 15.02 | 15.33 | 15.33 | 1,260,200 |
|
Mar 18, 2026
|
16.03 | 16.06 | 15.51 | 15.65 | 15.65 | 2,210,800 |
|
Mar 17, 2026
|
16.60 | 16.88 | 16.50 | 16.62 | 16.62 | 1,123,400 |
|
Mar 16, 2026
|
16.34 | 16.81 | 16.15 | 16.70 | 16.70 | 2,223,100 |
|
Mar 13, 2026
|
15.63 | 15.84 | 14.97 | 15.05 | 15.05 | 2,102,200 |
|
Mar 12, 2026
|
14.74 | 15.01 | 14.59 | 14.83 | 14.83 | 1,061,300 |
|
Mar 11, 2026
|
14.66 | 14.94 | 14.54 | 14.87 | 14.87 | 972,400 |
|
Mar 10, 2026
|
14.73 | 14.96 | 14.38 | 14.57 | 14.57 | 1,188,300 |
|
Mar 9, 2026
|
14.45 | 14.70 | 14.36 | 14.56 | 14.56 | 1,310,200 |
|
Mar 6, 2026
|
14.40 | 14.40 | 13.99 | 14.17 | 14.17 | 932,000 |
|
Mar 5, 2026
|
15.16 | 15.25 | 14.69 | 14.98 | 14.98 | 1,892,500 |
|
Mar 4, 2026
|
14.90 | 15.76 | 14.79 | 15.41 | 15.41 | 3,125,900 |
|
Mar 3, 2026
|
14.04 | 14.40 | 13.80 | 14.16 | 14.16 | 2,171,200 |
|
Mar 2, 2026
|
13.78 | 14.96 | 13.78 | 14.58 | 14.58 | 3,478,200 |
|
Feb 27, 2026
|
13.97 | 14.02 | 13.65 | 13.77 | 13.77 | 1,167,600 |
|
Feb 26, 2026
|
14.83 | 14.87 | 14.14 | 14.50 | 14.50 | 2,010,200 |
|
Feb 25, 2026
|
14.13 | 14.93 | 14.06 | 14.86 | 14.86 | 3,222,100 |
|
Feb 24, 2026
|
12.99 | 13.36 | 12.91 | 13.29 | 13.29 | 847,700 |
|
Feb 23, 2026
|
13.71 | 13.75 | 13.15 | 13.32 | 13.32 | 1,523,600 |
|
Feb 20, 2026
|
13.87 | 14.18 | 13.85 | 14.11 | 14.11 | 1,528,200 |
|
Feb 19, 2026
|
13.79 | 13.97 | 13.64 | 13.94 | 13.94 | 627,500 |
|
Feb 18, 2026
|
14.07 | 14.38 | 13.77 | 13.88 | 13.88 | 1,643,500 |
|
Feb 17, 2026
|
14.24 | 14.42 | 13.89 | 14.28 | 14.28 | 1,337,500 |
|
Feb 13, 2026
|
14.13 | 14.83 | 14.06 | 14.65 | 14.65 | 1,725,900 |
|
Feb 12, 2026
|
14.20 | 14.27 | 13.57 | 13.70 | 13.70 | 1,107,000 |
|
Feb 11, 2026
|
14.21 | 14.28 | 13.61 | 13.99 | 13.99 | 1,814,700 |
|
Feb 10, 2026
|
14.49 | 14.64 | 14.23 | 14.40 | 14.40 | 1,436,500 |
|
Feb 9, 2026
|
14.48 | 15.37 | 14.40 | 15.21 | 15.21 | 2,711,200 |
|
Feb 6, 2026
|
13.97 | 14.98 | 13.95 | 14.70 | 14.70 | 2,255,300 |
|
Feb 5, 2026
|
14.84 | 15.05 | 13.05 | 13.33 | 13.33 | 5,985,000 |
|
Feb 4, 2026
|
15.74 | 15.91 | 14.84 | 15.51 | 15.51 | 3,293,700 |
|
Feb 3, 2026
|
16.52 | 16.72 | 15.10 | 16.43 | 16.43 | 5,110,500 |
|
Feb 2, 2026
|
16.59 | 17.16 | 16.57 | 16.62 | 16.62 | 1,695,600 |
|
Jan 30, 2026
|
19.52 | 19.74 | 18.85 | 19.14 | 19.14 | 2,000,600 |
|
Jan 29, 2026
|
20.88 | 20.92 | 19.69 | 20.03 | 20.03 | 3,046,300 |
|
Jan 28, 2026
|
21.64 | 21.73 | 21.33 | 21.55 | 21.55 | 707,900 |
|
Jan 27, 2026
|
20.93 | 21.65 | 20.78 | 21.61 | 21.61 | 1,760,400 |
|
Jan 26, 2026
|
20.64 | 21.11 | 20.58 | 20.75 | 20.75 | 1,040,300 |
|
Jan 23, 2026
|
21.02 | 21.59 | 20.69 | 21.02 | 21.02 | 1,770,000 |
|
Jan 22, 2026
|
21.28 | 21.31 | 20.79 | 21.01 | 21.01 | 605,000 |
|
Jan 21, 2026
|
21.27 | 21.95 | 20.50 | 21.68 | 21.68 | 3,045,100 |
|
Jan 20, 2026
|
21.96 | 22.07 | 21.31 | 21.48 | 21.48 | 1,357,000 |
|
Jan 16, 2026
|
23.75 | 23.76 | 23.28 | 23.57 | 23.57 | 876,500 |
|
Jan 15, 2026
|
24.14 | 24.17 | 23.45 | 23.53 | 23.53 | 836,700 |
|
Jan 14, 2026
|
23.77 | 24.39 | 23.69 | 24.25 | 24.25 | 1,477,800 |
|
Jan 13, 2026
|
22.58 | 23.07 | 22.42 | 22.97 | 22.97 | 999,800 |
|
Jan 12, 2026
|
21.99 | 22.52 | 21.99 | 22.20 | 22.20 | 1,020,900 |
|
Jan 9, 2026
|
22.16 | 22.50 | 21.87 | 21.98 | 21.98 | 688,700 |
|
Jan 8, 2026
|
22.01 | 22.46 | 21.83 | 22.23 | 22.23 | 1,042,400 |
|
Jan 7, 2026
|
22.84 | 22.93 | 22.36 | 22.45 | 22.45 | 963,300 |
|
Jan 6, 2026
|
23.67 | 23.68 | 22.80 | 23.22 | 23.22 | 2,796,700 |
|
Jan 5, 2026
|
22.60 | 23.39 | 22.44 | 23.23 | 23.23 | 1,964,300 |
|
Jan 2, 2026
|
21.73 | 22.57 | 21.62 | 22.34 | 22.34 | 2,518,900 |
|
Dec 31, 2025
|
21.51 | 21.55 | 21.17 | 21.27 | 21.27 | 919,000 |
|
Dec 30, 2025
|
21.24 | 21.52 | 21.08 | 21.17 | 21.17 | 1,259,900 |
|
Dec 29, 2025
|
20.97 | 21.22 | 20.85 | 20.94 | 20.94 | 586,800 |
|
Dec 26, 2025
|
21.30 | 21.34 | 20.72 | 20.99 | 20.99 | 797,100 |
|
Dec 24, 2025
|
20.94 | 21.14 | 20.67 | 21.03 | 21.03 | 865,000 |
|
Dec 23, 2025
|
21.10 | 21.39 | 20.77 | 21.25 | 21.25 | 905,300 |
|
Dec 22, 2025
|
21.92 | 22.00 | 21.22 | 21.31 | 21.31 | 1,113,800 |
|
Dec 19, 2025
|
21.20 | 21.62 | 21.04 | 21.46 | 21.46 | 1,116,000 |
|
Dec 18, 2025
|
21.19 | 21.46 | 19.88 | 19.91 | 19.91 | 3,174,600 |
|
Dec 17, 2025
|
21.04 | 21.69 | 19.98 | 20.20 | 20.20 | 2,012,100 |
|
Dec 16, 2025
|
21.01 | 21.31 | 20.85 | 21.12 | 21.12 | 1,084,200 |
|
Dec 15, 2025
|
22.40 | 22.53 | 20.73 | 20.97 | 20.97 | 2,211,300 |
|
Dec 12, 2025
|
23.12 | 23.27 | 21.83 | 22.07 | 22.07 | 2,132,000 |
|
Dec 11, 2025
|
22.83 | 23.17 | 22.53 | 23.08 | 23.08 | 1,000,600 |
|
Dec 10, 2025
|
23.85 | 24.71 | 23.67 | 24.04 | 24.04 | 1,556,500 |
|
Dec 9, 2025
|
22.30 | 24.34 | 22.22 | 23.83 | 23.83 | 1,456,800 |
|
Dec 8, 2025
|
22.52 | 22.76 | 22.05 | 22.49 | 22.49 | 1,077,200 |
|
Dec 5, 2025
|
22.22 | 22.62 | 21.38 | 21.65 | 21.65 | 960,700 |
|
Dec 4, 2025
|
22.85 | 23.10 | 21.98 | 22.50 | 22.50 | 1,391,700 |
|
Dec 3, 2025
|
22.03 | 22.61 | 21.89 | 22.46 | 22.46 | 1,207,400 |
|
Dec 2, 2025
|
20.49 | 21.73 | 20.45 | 21.33 | 21.33 | 1,213,600 |
|
Dec 1, 2025
|
20.21 | 20.28 | 19.48 | 19.76 | 19.76 | 2,118,900 |
|
Nov 28, 2025
|
22.18 | 22.20 | 21.57 | 21.76 | 21.76 | 1,227,500 |
|
Nov 26, 2025
|
21.03 | 21.82 | 20.80 | 21.69 | 21.69 | 1,121,600 |
|
Nov 25, 2025
|
20.88 | 21.19 | 20.45 | 21.00 | 21.00 | 1,715,100 |
|
Nov 24, 2025
|
20.05 | 21.38 | 19.94 | 21.30 | 21.30 | 1,837,700 |
|
Nov 21, 2025
|
19.50 | 20.10 | 19.16 | 19.62 | 19.62 | 2,919,400 |
|
Nov 20, 2025
|
21.58 | 21.62 | 19.96 | 20.29 | 20.29 | 2,573,300 |
|
Nov 19, 2025
|
21.66 | 22.24 | 20.55 | 21.08 | 21.08 | 2,120,000 |
|
Nov 18, 2025
|
21.87 | 22.71 | 21.71 | 22.36 | 22.36 | 1,493,000 |
|
Nov 17, 2025
|
22.34 | 22.98 | 21.17 | 21.52 | 21.52 | 2,531,100 |
|
Nov 14, 2025
|
22.41 | 23.31 | 22.24 | 22.46 | 22.46 | 1,793,700 |
|
Nov 13, 2025
|
24.58 | 24.89 | 22.57 | 22.70 | 22.70 | 2,226,100 |
|
Nov 12, 2025
|
25.57 | 25.59 | 24.15 | 24.46 | 24.46 | 1,816,100 |
|
Nov 11, 2025
|
25.31 | 25.31 | 24.55 | 24.63 | 24.63 | 1,459,900 |
|
Nov 10, 2025
|
25.81 | 25.83 | 25.11 | 25.58 | 25.58 | 1,347,700 |
|
Nov 7, 2025
|
23.15 | 24.87 | 22.87 | 24.83 | 24.83 | 1,567,200 |
|
Nov 6, 2025
|
24.10 | 24.10 | 23.24 | 23.67 | 23.67 | 998,000 |
|
Nov 5, 2025
|
23.94 | 24.94 | 23.77 | 24.73 | 24.73 | 1,070,400 |
|
Nov 4, 2025
|
25.04 | 25.68 | 22.40 | 22.97 | 22.97 | 2,712,000 |
|
Nov 3, 2025
|
26.67 | 26.91 | 25.50 | 25.68 | 25.68 | 1,695,400 |
