NYSEArca - Delayed Quote
USD
Breakwave Tanker Shipping ETF (BWET)
968.92
+19.49
(+2.05%)
At close: October 30 at 4:00:00 PM EDT
Trade BWET 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
963.11 | 968.92 | 935.30 | 968.92 | 968.92 | 60,100 |
|
Oct 29, 2026
|
925.00 | 949.96 | 923.54 | 949.43 | 949.43 | 92,700 |
|
Oct 28, 2026
|
902.13 | 918.07 | 898.92 | 898.92 | 898.92 | 48,600 |
|
Oct 27, 2026
|
933.00 | 937.02 | 887.51 | 896.00 | 896.00 | 101,500 |
|
Oct 26, 2026
|
911.69 | 942.77 | 888.50 | 933.79 | 933.79 | 56,000 |
|
Oct 23, 2026
|
906.66 | 906.66 | 889.00 | 896.61 | 896.61 | 65,500 |
|
Oct 22, 2026
|
871.02 | 898.00 | 871.02 | 895.91 | 895.91 | 126,000 |
|
Oct 21, 2026
|
786.61 | 814.83 | 786.26 | 799.96 | 799.96 | 126,000 |
|
Oct 20, 2026
|
820.59 | 829.68 | 790.39 | 801.20 | 801.20 | 175,300 |
|
Oct 19, 2026
|
860.00 | 888.30 | 855.34 | 871.34 | 871.34 | 151,500 |
|
Oct 16, 2026
|
877.28 | 898.97 | 865.30 | 898.97 | 898.97 | 73,700 |
|
Oct 15, 2026
|
858.99 | 915.82 | 854.98 | 907.84 | 907.84 | 126,800 |
|
Oct 14, 2026
|
998.80 | 1,009.50 | 987.22 | 997.66 | 997.66 | 51,400 |
|
Oct 13, 2026
|
1,000.00 | 1,023.56 | 990.51 | 999.00 | 999.00 | 54,200 |
|
Oct 12, 2026
|
1,030.00 | 1,033.86 | 996.17 | 1,010.00 | 1,010.00 | 67,600 |
|
Oct 9, 2026
|
1,015.00 | 1,015.00 | 960.00 | 998.30 | 998.30 | 105,600 |
|
Oct 8, 2026
|
1,004.00 | 1,051.94 | 983.48 | 1,012.75 | 1,012.75 | 142,700 |
|
Oct 7, 2026
|
948.09 | 960.23 | 928.35 | 960.00 | 960.00 | 84,300 |
|
Oct 6, 2026
|
942.95 | 979.99 | 927.67 | 949.50 | 949.50 | 112,000 |
|
Oct 5, 2026
|
901.00 | 901.00 | 869.49 | 890.00 | 890.00 | 87,400 |
|
Oct 2, 2026
|
824.00 | 876.61 | 805.00 | 873.00 | 873.00 | 93,100 |
|
Oct 1, 2026
|
801.39 | 834.52 | 796.26 | 826.13 | 826.13 | 102,200 |
|
Sep 30, 2026
|
772.30 | 804.80 | 772.30 | 803.00 | 803.00 | 83,400 |
|
Sep 29, 2026
|
695.01 | 740.13 | 695.01 | 739.20 | 739.20 | 88,300 |
|
Sep 28, 2026
|
711.00 | 750.00 | 688.48 | 730.00 | 730.00 | 132,200 |
|
Sep 25, 2026
|
740.20 | 754.90 | 605.00 | 657.64 | 657.64 | 163,300 |
|
Sep 24, 2026
|
780.00 | 812.14 | 681.08 | 684.29 | 684.29 | 201,900 |
|
Sep 23, 2026
|
727.90 | 748.00 | 692.75 | 739.40 | 739.40 | 205,800 |
|
Sep 22, 2026
|
750.00 | 760.68 | 579.19 | 682.01 | 682.01 | 481,600 |
|
Sep 21, 2026
|
855.00 | 855.00 | 807.00 | 834.00 | 834.00 | 176,600 |
|
Sep 18, 2026
|
790.00 | 872.14 | 790.00 | 872.14 | 872.14 | 210,500 |
|
Sep 17, 2026
|
780.00 | 795.41 | 745.90 | 786.00 | 786.00 | 145,800 |
|
Sep 16, 2026
|
749.00 | 794.00 | 749.00 | 786.73 | 786.73 | 218,600 |
|
Sep 15, 2026
|
721.48 | 744.72 | 678.49 | 725.98 | 725.98 | 285,100 |
|
Sep 14, 2026
|
773.21 | 804.56 | 695.00 | 769.72 | 769.72 | 454,300 |
|
Sep 11, 2026
|
708.00 | 743.57 | 689.00 | 726.92 | 726.92 | 284,200 |
|
Sep 10, 2026
|
629.61 | 650.00 | 619.16 | 650.00 | 650.00 | 239,500 |
|
Sep 9, 2026
|
550.00 | 605.07 | 550.00 | 583.39 | 583.39 | 209,800 |
|
Sep 8, 2026
|
531.00 | 552.97 | 523.13 | 550.16 | 550.16 | 137,800 |
|
Sep 4, 2026
|
500.00 | 510.70 | 492.79 | 505.17 | 505.17 | 131,700 |
|
Sep 3, 2026
|
480.00 | 502.41 | 476.99 | 496.41 | 496.41 | 138,900 |
|
Sep 2, 2026
|
463.30 | 470.14 | 451.17 | 454.00 | 454.00 | 196,100 |
|
Sep 1, 2026
|
437.41 | 459.40 | 434.32 | 450.35 | 450.35 | 212,400 |
|
Aug 31, 2026
|
434.33 | 434.33 | 413.20 | 416.72 | 416.72 | 405,700 |
|
Aug 28, 2026
|
429.00 | 430.58 | 414.51 | 426.38 | 426.38 | 460,000 |
|
Aug 27, 2026
|
415.24 | 432.40 | 415.11 | 425.23 | 425.23 | 548,600 |
|
Aug 26, 2026
|
408.00 | 412.56 | 336.11 | 356.66 | 356.66 | 420,100 |
|
Aug 25, 2026
|
472.00 | 480.00 | 443.78 | 448.78 | 448.78 | 328,500 |
|
Aug 24, 2026
|
460.38 | 484.84 | 458.20 | 465.31 | 465.31 | 441,300 |
|
Aug 21, 2026
|
456.00 | 470.57 | 450.01 | 468.41 | 468.41 | 241,300 |
|
Aug 20, 2026
|
431.53 | 455.00 | 430.00 | 449.97 | 449.97 | 379,100 |
|
Aug 19, 2026
|
402.00 | 431.35 | 402.00 | 429.75 | 429.75 | 372,600 |
|
Aug 18, 2026
|
380.56 | 400.00 | 380.09 | 397.80 | 397.80 | 254,500 |
|
Aug 17, 2026
|
383.63 | 389.70 | 370.69 | 379.24 | 379.24 | 243,800 |
|
Aug 14, 2026
|
372.05 | 383.30 | 370.11 | 379.12 | 379.12 | 231,500 |
|
Aug 13, 2026
|
356.39 | 370.00 | 348.00 | 370.00 | 370.00 | 257,400 |
|
Aug 12, 2026
|
350.23 | 363.35 | 325.61 | 341.14 | 341.14 | 376,800 |
|
Aug 11, 2026
|
330.96 | 342.49 | 325.01 | 338.83 | 338.83 | 258,400 |
|
Aug 10, 2026
|
294.34 | 320.00 | 291.89 | 312.22 | 312.22 | 272,200 |
|
Aug 7, 2026
|
284.27 | 293.96 | 284.27 | 287.20 | 287.20 | 241,600 |
|
Aug 6, 2026
|
257.92 | 268.99 | 257.92 | 268.00 | 268.00 | 128,900 |
|
Aug 5, 2026
|
251.80 | 261.48 | 251.80 | 257.11 | 257.11 | 48,100 |
|
Aug 4, 2026
|
270.35 | 270.35 | 253.00 | 253.00 | 253.00 | 273,300 |
|
Aug 3, 2026
|
263.90 | 267.27 | 259.34 | 259.37 | 259.37 | 326,000 |
|
Jul 31, 2026
|
270.57 | 270.57 | 263.27 | 268.49 | 268.49 | 163,600 |
|
Jul 30, 2026
|
265.00 | 270.00 | 256.00 | 263.90 | 263.90 | 144,100 |
|
Jul 29, 2026
|
262.00 | 264.90 | 253.01 | 257.00 | 257.00 | 203,700 |
|
Jul 28, 2026
|
239.50 | 244.56 | 235.47 | 238.06 | 238.06 | 172,800 |
|
Jul 27, 2026
|
240.00 | 242.50 | 235.64 | 242.13 | 242.13 | 190,200 |
|
Jul 24, 2026
|
251.25 | 251.91 | 235.97 | 240.23 | 240.23 | 67,400 |
|
Jul 23, 2026
|
256.00 | 257.42 | 247.07 | 247.74 | 247.74 | 101,200 |
|
Jul 22, 2026
|
250.58 | 250.99 | 238.01 | 238.01 | 238.01 | 261,600 |
|
Jul 21, 2026
|
232.37 | 251.98 | 232.37 | 243.01 | 243.01 | 183,500 |
|
Jul 20, 2026
|
230.95 | 233.45 | 222.03 | 225.24 | 225.24 | 202,500 |
|
Jul 17, 2026
|
232.33 | 232.33 | 223.50 | 227.63 | 227.63 | 159,700 |
|
Jul 16, 2026
|
234.50 | 239.88 | 225.23 | 229.27 | 229.27 | 195,500 |
|
Jul 15, 2026
|
248.90 | 252.66 | 227.56 | 230.03 | 230.03 | 167,800 |
|
Jul 14, 2026
|
250.00 | 275.00 | 237.26 | 257.35 | 257.35 | 112,100 |
|
Jul 13, 2026
|
216.54 | 218.02 | 203.15 | 210.96 | 210.96 | 126,800 |
|
Jul 10, 2026
|
203.77 | 212.20 | 201.64 | 203.35 | 203.35 | 188,700 |
|
Jul 9, 2026
|
209.00 | 213.50 | 195.82 | 199.43 | 199.43 | 143,300 |
|
Jul 8, 2026
|
207.52 | 216.33 | 205.92 | 208.18 | 208.18 | 140,900 |
|
Jul 7, 2026
|
177.00 | 187.34 | 175.36 | 177.60 | 177.60 | 110,100 |
|
Jul 6, 2026
|
176.04 | 176.99 | 169.55 | 170.04 | 170.04 | 156,400 |
|
Jul 2, 2026
|
153.45 | 179.41 | 153.45 | 170.55 | 170.55 | 94,700 |
|
Jul 1, 2026
|
144.59 | 156.34 | 144.59 | 148.98 | 148.98 | 60,900 |
|
Jun 30, 2026
|
157.20 | 157.59 | 145.86 | 148.38 | 148.38 | 107,400 |
|
Jun 29, 2026
|
148.90 | 165.16 | 148.90 | 154.12 | 154.12 | 186,400 |
|
Jun 26, 2026
|
145.50 | 147.00 | 127.00 | 128.00 | 128.00 | 35,400 |
|
Jun 25, 2026
|
161.68 | 162.09 | 145.01 | 150.00 | 150.00 | 100,800 |
|
Jun 24, 2026
|
177.00 | 180.99 | 166.00 | 167.55 | 167.55 | 173,700 |
|
Jun 23, 2026
|
211.35 | 223.03 | 196.20 | 205.81 | 205.81 | 87,200 |
|
Jun 22, 2026
|
212.00 | 222.22 | 212.00 | 217.75 | 217.75 | 32,100 |
|
Jun 18, 2026
|
213.22 | 221.25 | 204.82 | 211.96 | 211.96 | 93,200 |
|
Jun 17, 2026
|
196.00 | 211.00 | 196.00 | 209.50 | 209.50 | 104,700 |
|
Jun 16, 2026
|
192.81 | 197.99 | 182.00 | 195.59 | 195.59 | 51,400 |
|
Jun 15, 2026
|
199.10 | 208.10 | 190.56 | 198.77 | 198.77 | 144,500 |
|
Jun 12, 2026
|
202.00 | 211.10 | 197.01 | 199.90 | 199.90 | 143,200 |
|
Jun 11, 2026
|
189.00 | 198.60 | 187.02 | 191.03 | 191.03 | 268,800 |
|
Jun 10, 2026
|
204.94 | 204.94 | 185.05 | 189.78 | 189.78 | 169,100 |
|
Jun 9, 2026
|
196.00 | 207.20 | 181.16 | 190.06 | 190.06 | 215,800 |
|
Jun 8, 2026
|
206.76 | 212.52 | 196.00 | 196.54 | 196.54 | 355,800 |
|
Jun 5, 2026
|
211.00 | 211.00 | 194.10 | 200.74 | 200.74 | 246,100 |
|
Jun 4, 2026
|
198.38 | 215.00 | 190.58 | 210.01 | 210.01 | 136,800 |
|
Jun 3, 2026
|
181.83 | 190.00 | 179.33 | 188.00 | 188.00 | 102,300 |
|
Jun 2, 2026
|
175.00 | 181.81 | 173.04 | 180.32 | 180.32 | 63,400 |
|
Jun 1, 2026
|
157.22 | 171.14 | 154.95 | 165.84 | 165.84 | 213,600 |
|
May 29, 2026
|
160.84 | 162.92 | 152.82 | 158.86 | 158.86 | 402,200 |
|
May 28, 2026
|
156.66 | 169.33 | 153.45 | 165.81 | 165.81 | 311,500 |
|
May 27, 2026
|
155.41 | 156.99 | 145.50 | 150.01 | 150.01 | 141,500 |
|
May 26, 2026
|
168.57 | 171.79 | 160.00 | 160.22 | 160.22 | 125,100 |
|
May 22, 2026
|
182.31 | 184.00 | 171.00 | 173.78 | 173.78 | 215,500 |
|
May 21, 2026
|
191.07 | 193.16 | 183.29 | 187.46 | 187.46 | 204,500 |
|
May 20, 2026
|
192.05 | 194.24 | 185.01 | 188.03 | 188.03 | 135,600 |
|
May 19, 2026
|
189.39 | 192.89 | 184.50 | 190.64 | 190.64 | 187,400 |
|
May 18, 2026
|
182.00 | 185.13 | 165.00 | 183.87 | 183.87 | 82,100 |
|
May 15, 2026
|
180.60 | 186.26 | 180.00 | 180.23 | 180.23 | 65,900 |
|
May 14, 2026
|
179.70 | 180.90 | 172.00 | 179.02 | 179.02 | 43,100 |
|
May 13, 2026
|
176.95 | 180.00 | 174.44 | 179.04 | 179.04 | 59,600 |
|
May 12, 2026
|
176.23 | 179.00 | 172.04 | 174.39 | 174.39 | 54,700 |
|
May 11, 2026
|
183.00 | 183.00 | 172.99 | 174.97 | 174.97 | 66,700 |
|
May 8, 2026
|
170.98 | 176.46 | 165.00 | 167.37 | 167.37 | 72,000 |
|
May 7, 2026
|
170.82 | 175.97 | 163.35 | 173.51 | 173.51 | 69,900 |
|
May 6, 2026
|
184.54 | 188.61 | 175.00 | 185.58 | 185.58 | 111,300 |
|
May 5, 2026
|
192.73 | 216.50 | 192.73 | 211.92 | 211.92 | 130,800 |
|
May 4, 2026
|
174.61 | 176.80 | 166.00 | 172.24 | 172.24 | 73,400 |
|
May 1, 2026
|
164.23 | 177.06 | 164.23 | 174.18 | 174.18 | 88,300 |
|
Apr 30, 2026
|
159.25 | 163.34 | 158.01 | 163.34 | 163.34 | 42,100 |
|
Apr 29, 2026
|
152.29 | 156.74 | 146.49 | 153.99 | 153.99 | 67,900 |
|
Apr 28, 2026
|
145.99 | 158.00 | 145.99 | 154.60 | 154.60 | 69,200 |
|
Apr 27, 2026
|
143.67 | 144.00 | 139.00 | 140.14 | 140.14 | 36,300 |
|
Apr 24, 2026
|
142.57 | 145.70 | 132.00 | 139.77 | 139.77 | 41,500 |
|
Apr 23, 2026
|
133.86 | 142.09 | 133.86 | 141.01 | 141.01 | 78,500 |
|
Apr 22, 2026
|
132.18 | 132.18 | 125.10 | 128.05 | 128.05 | 44,600 |
|
Apr 21, 2026
|
140.33 | 141.13 | 135.00 | 136.27 | 136.27 | 38,900 |
|
Apr 20, 2026
|
151.42 | 151.42 | 136.38 | 138.70 | 138.70 | 98,100 |
|
Apr 17, 2026
|
131.83 | 148.63 | 129.98 | 148.63 | 148.63 | 161,700 |
|
Apr 16, 2026
|
121.96 | 126.39 | 119.36 | 125.28 | 125.28 | 73,900 |
|
Apr 15, 2026
|
135.80 | 137.23 | 115.34 | 117.89 | 117.89 | 142,800 |
|
Apr 14, 2026
|
149.79 | 156.00 | 145.40 | 147.09 | 147.09 | 163,500 |
|
Apr 13, 2026
|
168.31 | 171.45 | 152.00 | 159.05 | 159.05 | 156,700 |
|
Apr 10, 2026
|
169.34 | 170.10 | 160.80 | 162.94 | 162.94 | 95,400 |
|
Apr 9, 2026
|
173.69 | 179.90 | 150.73 | 169.97 | 169.97 | 184,000 |
|
Apr 8, 2026
|
123.19 | 148.90 | 119.81 | 148.22 | 148.22 | 294,200 |
|
Apr 7, 2026
|
143.90 | 145.81 | 133.42 | 138.24 | 138.24 | 193,000 |
|
Apr 6, 2026
|
145.00 | 147.40 | 136.40 | 140.66 | 140.66 | 160,700 |
|
Apr 2, 2026
|
126.09 | 134.78 | 120.65 | 132.01 | 132.01 | 163,900 |
|
Apr 1, 2026
|
110.28 | 122.00 | 104.00 | 116.32 | 116.32 | 186,500 |
|
Mar 31, 2026
|
121.86 | 122.22 | 96.72 | 98.50 | 98.50 | 244,400 |
|
Mar 30, 2026
|
119.06 | 126.46 | 119.06 | 122.32 | 122.32 | 349,900 |
|
Mar 27, 2026
|
121.72 | 124.00 | 115.50 | 119.06 | 119.06 | 186,000 |
|
Mar 26, 2026
|
102.50 | 114.55 | 102.02 | 112.00 | 112.00 | 138,700 |
|
Mar 25, 2026
|
96.00 | 96.83 | 92.00 | 95.64 | 95.64 | 71,200 |
|
Mar 24, 2026
|
100.94 | 103.76 | 97.50 | 103.76 | 103.76 | 94,800 |
|
Mar 23, 2026
|
99.96 | 110.00 | 87.93 | 92.80 | 92.80 | 146,000 |
|
Mar 20, 2026
|
82.29 | 94.71 | 81.05 | 94.11 | 94.11 | 120,300 |
|
Mar 19, 2026
|
78.53 | 80.09 | 76.58 | 79.87 | 79.87 | 57,000 |
|
Mar 18, 2026
|
73.50 | 80.00 | 72.49 | 77.51 | 77.51 | 90,500 |
|
Mar 17, 2026
|
77.49 | 77.49 | 67.98 | 73.38 | 73.38 | 105,800 |
|
Mar 16, 2026
|
54.32 | 75.20 | 54.01 | 74.91 | 74.91 | 166,800 |
|
Mar 13, 2026
|
61.09 | 67.63 | 53.25 | 59.56 | 59.56 | 126,600 |
|
Mar 12, 2026
|
70.22 | 70.23 | 61.45 | 62.85 | 62.85 | 83,700 |
|
Mar 11, 2026
|
74.24 | 74.49 | 71.13 | 73.10 | 73.10 | 105,500 |
|
Mar 10, 2026
|
65.00 | 65.92 | 61.63 | 65.75 | 65.75 | 68,600 |
|
Mar 9, 2026
|
60.31 | 65.71 | 59.22 | 61.68 | 61.68 | 182,300 |
|
Mar 6, 2026
|
56.04 | 58.26 | 52.99 | 57.48 | 57.48 | 122,300 |
|
Mar 5, 2026
|
65.16 | 65.38 | 61.37 | 61.97 | 61.97 | 86,000 |
|
Mar 4, 2026
|
70.85 | 72.00 | 65.61 | 67.08 | 67.08 | 199,500 |
|
Mar 3, 2026
|
64.59 | 70.30 | 60.00 | 63.50 | 63.50 | 327,600 |
|
Mar 2, 2026
|
73.93 | 75.50 | 68.85 | 73.22 | 73.22 | 234,600 |
|
Feb 27, 2026
|
58.67 | 58.67 | 56.68 | 57.30 | 57.30 | 54,400 |
|
Feb 26, 2026
|
58.07 | 59.06 | 55.15 | 58.63 | 58.63 | 111,100 |
|
Feb 25, 2026
|
60.10 | 60.10 | 56.77 | 59.72 | 59.72 | 82,800 |
|
Feb 24, 2026
|
57.75 | 57.75 | 53.50 | 55.38 | 55.38 | 104,700 |
|
Feb 23, 2026
|
50.30 | 52.00 | 50.00 | 51.60 | 51.60 | 60,200 |
|
Feb 20, 2026
|
50.21 | 50.21 | 48.23 | 48.65 | 48.65 | 50,300 |
|
Feb 19, 2026
|
48.64 | 48.64 | 45.00 | 46.30 | 46.30 | 103,500 |
|
Feb 18, 2026
|
43.50 | 44.63 | 42.90 | 44.21 | 44.21 | 59,700 |
|
Feb 17, 2026
|
41.50 | 42.19 | 40.65 | 41.75 | 41.75 | 67,900 |
|
Feb 13, 2026
|
36.50 | 39.14 | 36.50 | 38.54 | 38.54 | 12,200 |
|
Feb 12, 2026
|
38.43 | 38.43 | 36.31 | 36.83 | 36.83 | 23,200 |
|
Feb 11, 2026
|
38.52 | 39.25 | 38.27 | 38.79 | 38.79 | 11,700 |
|
Feb 10, 2026
|
39.42 | 39.42 | 38.25 | 39.11 | 39.11 | 14,400 |
|
Feb 9, 2026
|
40.31 | 40.65 | 38.55 | 39.43 | 39.43 | 30,100 |
|
Feb 6, 2026
|
37.90 | 40.76 | 37.62 | 40.24 | 40.24 | 63,100 |
|
Feb 5, 2026
|
37.87 | 37.87 | 35.00 | 35.88 | 35.88 | 29,500 |
|
Feb 4, 2026
|
35.88 | 36.24 | 34.44 | 34.80 | 34.80 | 21,000 |
|
Feb 3, 2026
|
34.60 | 35.62 | 34.00 | 35.01 | 35.01 | 11,500 |
|
Feb 2, 2026
|
35.56 | 37.18 | 33.26 | 36.06 | 36.06 | 85,700 |
|
Jan 30, 2026
|
35.73 | 37.50 | 34.45 | 36.71 | 36.71 | 24,500 |
|
Jan 29, 2026
|
32.35 | 34.51 | 32.29 | 34.51 | 34.51 | 15,500 |
|
Jan 28, 2026
|
33.69 | 33.69 | 31.62 | 32.40 | 32.40 | 16,900 |
|
Jan 27, 2026
|
31.54 | 34.44 | 30.50 | 32.43 | 32.43 | 98,000 |
|
Jan 26, 2026
|
32.53 | 32.76 | 30.87 | 31.71 | 31.71 | 42,800 |
|
Jan 23, 2026
|
32.99 | 33.30 | 30.44 | 30.74 | 30.74 | 5,100 |
|
Jan 22, 2026
|
31.50 | 32.06 | 30.65 | 31.31 | 31.31 | 5,800 |
|
Jan 21, 2026
|
32.63 | 32.63 | 31.10 | 31.56 | 31.56 | 3,900 |
|
Jan 20, 2026
|
30.51 | 31.13 | 29.37 | 29.50 | 29.50 | 13,400 |
|
Jan 16, 2026
|
31.28 | 32.69 | 31.28 | 32.66 | 32.66 | 11,100 |
|
Jan 15, 2026
|
32.28 | 33.02 | 31.25 | 31.88 | 31.88 | 22,100 |
|
Jan 14, 2026
|
31.29 | 33.53 | 31.29 | 32.79 | 32.79 | 55,500 |
|
Jan 13, 2026
|
27.50 | 29.41 | 27.24 | 29.35 | 29.35 | 28,000 |
|
Jan 12, 2026
|
26.80 | 26.80 | 24.60 | 25.37 | 25.37 | 32,500 |
|
Jan 9, 2026
|
27.50 | 27.50 | 26.00 | 26.55 | 26.55 | 17,800 |
|
Jan 8, 2026
|
24.96 | 24.96 | 23.73 | 24.16 | 24.16 | 8,700 |
|
Jan 7, 2026
|
25.30 | 25.30 | 21.23 | 22.32 | 22.32 | 22,500 |
|
Jan 6, 2026
|
19.58 | 19.63 | 19.44 | 19.44 | 19.44 | 2,200 |
|
Jan 5, 2026
|
19.42 | 19.42 | 18.58 | 18.73 | 18.73 | 6,400 |
|
Jan 2, 2026
|
18.97 | 19.14 | 18.33 | 18.73 | 18.73 | 7,900 |
|
Dec 31, 2025
|
21.03 | 21.03 | 18.80 | 19.26 | 19.26 | 3,000 |
|
Dec 30, 2025
|
19.22 | 19.90 | 19.22 | 19.23 | 19.23 | 11,800 |
|
Dec 29, 2025
|
20.47 | 20.47 | 19.03 | 19.85 | 19.85 | 47,000 |
|
Dec 26, 2025
|
20.72 | 20.72 | 20.30 | 20.40 | 20.40 | 5,000 |
|
Dec 24, 2025
|
20.64 | 20.64 | 20.09 | 20.36 | 20.36 | 7,500 |
|
Dec 23, 2025
|
20.00 | 20.37 | 19.15 | 19.70 | 19.70 | 15,400 |
|
Dec 22, 2025
|
23.62 | 23.62 | 20.71 | 21.93 | 21.93 | 65,700 |
|
Dec 19, 2025
|
23.33 | 24.01 | 23.33 | 23.62 | 23.62 | 2,300 |
|
Dec 18, 2025
|
23.33 | 23.90 | 23.25 | 23.54 | 23.54 | 8,000 |
|
Dec 17, 2025
|
24.12 | 24.74 | 23.75 | 24.74 | 24.74 | 12,300 |
|
Dec 16, 2025
|
25.54 | 25.70 | 23.95 | 24.96 | 24.96 | 31,000 |
|
Dec 15, 2025
|
26.37 | 26.50 | 25.58 | 26.32 | 26.32 | 27,300 |
|
Dec 12, 2025
|
24.87 | 25.22 | 24.82 | 25.19 | 25.19 | 14,700 |
|
Dec 11, 2025
|
24.52 | 24.52 | 24.03 | 24.44 | 24.44 | 14,800 |
|
Dec 10, 2025
|
23.24 | 24.07 | 23.24 | 23.82 | 23.82 | 11,700 |
|
Dec 9, 2025
|
23.37 | 23.37 | 23.00 | 23.06 | 23.06 | 8,000 |
|
Dec 8, 2025
|
23.02 | 23.64 | 23.02 | 23.36 | 23.36 | 28,200 |
|
Dec 5, 2025
|
22.77 | 22.89 | 21.92 | 22.89 | 22.89 | 5,600 |
|
Dec 4, 2025
|
22.11 | 22.11 | 21.21 | 21.93 | 21.93 | 4,300 |
|
Dec 3, 2025
|
22.00 | 22.50 | 21.80 | 22.50 | 22.50 | 22,400 |
|
Dec 2, 2025
|
22.66 | 22.96 | 22.00 | 22.58 | 22.58 | 17,500 |
|
Dec 1, 2025
|
23.36 | 24.27 | 22.64 | 23.56 | 23.56 | 37,100 |
|
Nov 28, 2025
|
23.20 | 25.12 | 22.72 | 23.00 | 23.00 | 9,000 |
|
Nov 26, 2025
|
23.80 | 23.99 | 23.50 | 23.63 | 23.63 | 5,000 |
|
Nov 25, 2025
|
24.31 | 24.31 | 23.01 | 24.08 | 24.08 | 22,900 |
|
Nov 24, 2025
|
23.52 | 24.07 | 23.24 | 23.60 | 23.60 | 14,400 |
|
Nov 21, 2025
|
23.16 | 23.18 | 22.94 | 23.01 | 23.01 | 6,100 |
|
Nov 20, 2025
|
22.95 | 23.50 | 22.93 | 23.41 | 23.41 | 24,100 |
|
Nov 19, 2025
|
21.30 | 22.32 | 21.30 | 21.75 | 21.75 | 14,900 |
|
Nov 18, 2025
|
20.71 | 21.63 | 20.39 | 21.09 | 21.09 | 25,400 |
|
Nov 17, 2025
|
22.42 | 22.42 | 21.54 | 21.65 | 21.65 | 10,600 |
|
Nov 14, 2025
|
22.30 | 22.43 | 21.86 | 22.21 | 22.21 | 8,200 |
|
Nov 13, 2025
|
23.53 | 23.53 | 21.57 | 22.30 | 22.30 | 30,100 |
|
Nov 12, 2025
|
19.85 | 20.67 | 19.53 | 20.65 | 20.65 | 46,000 |
|
Nov 11, 2025
|
18.99 | 19.45 | 18.77 | 19.17 | 19.17 | 8,900 |
|
Nov 10, 2025
|
18.60 | 18.82 | 18.22 | 18.65 | 18.65 | 31,900 |
|
Nov 7, 2025
|
18.25 | 18.79 | 18.01 | 18.50 | 18.50 | 13,200 |
|
Nov 6, 2025
|
18.18 | 18.61 | 18.18 | 18.53 | 18.53 | 7,600 |
|
Nov 5, 2025
|
17.48 | 17.86 | 17.40 | 17.86 | 17.86 | 9,000 |
|
Nov 4, 2025
|
17.57 | 18.27 | 17.10 | 18.04 | 18.04 | 23,400 |
|
Nov 3, 2025
|
18.33 | 18.33 | 17.23 | 18.00 | 18.00 | 57,000 |
|
Oct 31, 2025
|
18.21 | 18.40 | 17.78 | 18.00 | 18.00 | 2,700 |
