PIPE
Invesco SteelPath MLP & Energy Infrastructure ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)708
After-hoursOct 2, 2026 4:10:30 PM EDT
28.95USD0.000%(0.00)
PIPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.82 | 28.95 | 28.82 | 28.95 | +0.829% | 709 | 0.000% |
| 2026-10-01 | 28.30 | 28.71 | 28.30 | 28.71 | +1.371% | 512 | +0.829% |
| 2026-09-30 | 28.60 | 28.62 | 28.32 | 28.32 | -0.141% | 3,843 | +2.211% |
| 2026-09-29 | 28.75 | 28.75 | 28.36 | 28.36 | -1.776% | 1,481 | +2.067% |
| 2026-09-28 | 28.87 | 28.88 | 28.83 | 28.88 | -0.157% | 1,476 | +0.254% |
| 2026-09-25 | 28.92 | 28.92 | 28.92 | 28.92 | -1.560% | 565 | +0.097% |
| 2026-09-24 | 29.41 | 29.77 | 29.29 | 29.38 | -0.282% | 7,591 | -1.465% |
| 2026-09-23 | 29.62 | 29.62 | 29.46 | 29.46 | -0.187% | 347 | -1.742% |
| 2026-09-22 | 29.98 | 29.98 | 29.52 | 29.52 | -1.337% | 1,778 | -1.926% |
| 2026-09-21 | 29.92 | 29.92 | 29.92 | 29.92 | -1.384% | 766 | -3.237% |
| 2026-09-18 | 30.18 | 30.50 | 30.18 | 30.34 | +0.530% | 3,542 | -4.577% |
| 2026-09-17 | 30.33 | 30.33 | 30.18 | 30.18 | +0.455% | 1,515 | -4.071% |
| 2026-09-16 | 30.21 | 30.35 | 29.87 | 30.04 | -0.470% | 2,979 | -3.635% |
| 2026-09-15 | 30.28 | 30.28 | 30.19 | 30.19 | -0.451% | 1,795 | -4.088% |
| 2026-09-14 | 30.68 | 30.68 | 30.27 | 30.32 | -1.170% | 5,325 | -4.520% |
| 2026-09-11 | 30.62 | 30.68 | 30.62 | 30.68 | -0.263% | 168 | -5.638% |
| 2026-09-10 | 31.15 | 31.15 | 30.76 | 30.76 | -1.257% | 2,327 | -5.886% |
| 2026-09-09 | 31.18 | 31.35 | 31.15 | 31.15 | -0.277% | 3,521 | -7.069% |
| 2026-09-08 | 31.18 | 31.30 | 31.07 | 31.24 | +0.839% | 1,757 | -7.326% |
| 2026-09-04 | 30.99 | 30.99 | 30.84 | 30.98 | -0.198% | 630 | -6.548% |
| 2026-09-03 | 31.04 | 31.04 | 31.04 | 31.04 | -0.457% | 61 | -6.734% |
| 2026-09-02 | 31.18 | 31.18 | 31.18 | 31.18 | -0.221% | 57 | -7.159% |
| 2026-09-01 | 31.15 | 31.25 | 31.15 | 31.25 | +0.412% | 299 | -7.364% |
| 2026-08-31 | 30.98 | 31.12 | 30.81 | 31.12 | +1.341% | 6,683 | -6.983% |
| 2026-08-28 | 30.80 | 30.80 | 30.71 | 30.71 | -0.545% | 202 | -5.735% |
| 2026-08-27 | 30.68 | 30.98 | 30.68 | 30.88 | -0.571% | 772 | -6.249% |
| 2026-08-26 | 30.84 | 31.06 | 30.84 | 31.06 | +2.174% | 4,485 | -6.784% |
| 2026-08-25 | 30.64 | 30.64 | 30.40 | 30.40 | -0.759% | 19,099 | -4.758% |
| 2026-08-24 | 30.37 | 30.64 | 30.37 | 30.63 | -0.462% | 609 | -5.480% |
| 2026-08-21 | 31.27 | 31.27 | 30.67 | 30.77 | -0.813% | 1,492 | -5.917% |
| 2026-08-20 | 31.16 | 31.16 | 30.95 | 31.02 | +0.469% | 604 | -6.682% |
| 2026-08-19 | 31.37 | 31.37 | 30.87 | 30.88 | -1.316% | 974 | -6.244% |
| 2026-08-18 | 31.30 | 31.33 | 31.29 | 31.29 | +1.610% | 2,167 | -7.477% |
| 2026-08-17 | 30.89 | 30.89 | 30.80 | 30.80 | -0.442% | 2,465 | -5.988% |
| 2026-08-14 | 30.86 | 30.94 | 30.86 | 30.93 | +1.666% | 4,072 | -6.403% |
| 2026-08-13 | 30.43 | 30.43 | 30.43 | 30.43 | +0.017% | 56 | -4.844% |
| 2026-08-12 | 30.41 | 30.42 | 30.41 | 30.42 | +0.033% | 500 | -4.828% |
| 2026-08-11 | 30.26 | 30.41 | 30.26 | 30.41 | +1.208% | 749 | -4.796% |
| 2026-08-10 | 29.76 | 30.05 | 29.76 | 30.05 | +1.801% | 597 | -3.647% |
| 2026-08-07 | 29.58 | 29.58 | 29.52 | 29.52 | -1.248% | 401 | -1.912% |
| 2026-08-06 | 29.98 | 29.98 | 29.89 | 29.89 | +1.108% | 600 | -3.136% |
| 2026-08-05 | 29.66 | 29.68 | 29.56 | 29.56 | -1.643% | 3,353 | -2.063% |
| 2026-08-04 | 29.81 | 30.15 | 29.78 | 30.05 | -0.217% | 3,676 | -3.672% |
| 2026-08-03 | 30.37 | 30.37 | 30.12 | 30.12 | -1.164% | 10,353 | -3.881% |
| 2026-07-31 | 30.34 | 30.52 | 30.18 | 30.48 | +0.423% | 4,059 | -5.000% |
| 2026-07-30 | 30.24 | 30.35 | 30.24 | 30.35 | +0.519% | 3,129 | -4.598% |
| 2026-07-29 | 30.43 | 30.48 | 30.19 | 30.19 | -0.297% | 1,554 | -4.103% |
| 2026-07-28 | 30.29 | 30.29 | 30.28 | 30.28 | +0.461% | 1,575 | -4.388% |
| 2026-07-27 | 30.76 | 30.76 | 30.14 | 30.14 | -2.896% | 929 | -3.947% |
| 2026-07-24 | 31.51 | 31.54 | 31.04 | 31.04 | -0.831% | 5,239 | -6.729% |
| 2026-07-23 | 31.30 | 31.38 | 31.12 | 31.30 | +0.643% | 7,976 | -7.504% |
| 2026-07-22 | 30.91 | 31.10 | 30.91 | 31.10 | +1.258% | 9,019 | -6.909% |
| 2026-07-21 | 31.00 | 31.00 | 30.66 | 30.71 | -0.248% | 4,753 | -5.737% |
| 2026-07-20 | 31.15 | 31.15 | 30.79 | 30.79 | -0.395% | 924 | -5.971% |
| 2026-07-17 | 31.09 | 31.09 | 30.80 | 30.91 | +0.052% | 4,409 | -6.343% |
| 2026-07-16 | 30.66 | 30.90 | 30.66 | 30.90 | +1.087% | 485 | -6.294% |
| 2026-07-15 | 30.65 | 30.65 | 30.56 | 30.56 | -0.965% | 1,992 | -5.276% |
| 2026-07-14 | 30.84 | 30.86 | 30.84 | 30.86 | +0.888% | 733 | -6.190% |
| 2026-07-13 | 30.59 | 30.59 | 30.59 | 30.59 | +1.394% | 1,272 | -5.357% |
| 2026-07-10 | 30.30 | 30.34 | 30.00 | 30.17 | -0.677% | 2,148 | -4.037% |
| 2026-07-09 | 30.60 | 30.60 | 30.38 | 30.38 | -0.892% | 346 | -4.687% |
| 2026-07-08 | 30.66 | 30.66 | 30.47 | 30.65 | +0.668% | 3,381 | -5.537% |
| 2026-07-07 | 30.45 | 30.45 | 30.45 | 30.45 | +3.168% | 68 | -4.906% |
| 2026-07-06 | 29.51 | 29.51 | 29.51 | 29.51 | -0.174% | 481 | -1.893% |
| 2026-07-02 | 29.59 | 29.59 | 29.50 | 29.56 | +0.208% | 1,067 | -2.064% |
| 2026-07-01 | 29.68 | 29.68 | 29.50 | 29.50 | -1.338% | 563 | -1.860% |
| 2026-06-30 | 30.00 | 30.00 | 29.90 | 29.90 | -0.541% | 920 | -3.173% |
| 2026-06-29 | 30.16 | 30.18 | 30.06 | 30.06 | -1.102% | 2,074 | -3.696% |
| 2026-06-26 | 30.01 | 30.40 | 30.01 | 30.40 | +0.640% | 2,981 | -4.758% |
| 2026-06-25 | 30.32 | 30.32 | 30.20 | 30.20 | +1.784% | 857 | -4.148% |
| 2026-06-24 | 29.71 | 29.71 | 29.67 | 29.67 | -1.057% | 379 | -2.438% |
| 2026-06-23 | 29.82 | 29.99 | 29.82 | 29.99 | +1.564% | 635 | -3.469% |
| 2026-06-22 | 29.37 | 29.53 | 29.21 | 29.53 | +0.677% | 1,300 | -1.960% |
| 2026-06-18 | 28.95 | 29.33 | 28.95 | 29.33 | +0.476% | 468 | -1.296% |
| 2026-06-17 | 29.30 | 29.35 | 29.14 | 29.19 | -0.553% | 5,871 | -0.826% |
| 2026-06-16 | 29.55 | 29.55 | 29.36 | 29.36 | -1.082% | 1,354 | -1.375% |
| 2026-06-15 | 29.63 | 29.81 | 29.63 | 29.68 | -1.490% | 2,655 | -2.442% |
| 2026-06-12 | 30.08 | 30.13 | 30.08 | 30.13 | +0.396% | 994 | -3.896% |
| 2026-06-11 | 30.32 | 30.32 | 30.01 | 30.01 | -0.582% | 2,397 | -3.515% |
| 2026-06-10 | 30.18 | 30.18 | 30.18 | 30.18 | +1.698% | 103 | -4.077% |
| 2026-06-09 | 29.50 | 29.82 | 29.50 | 29.68 | -0.343% | 1,852 | -2.449% |
| 2026-06-08 | 29.77 | 29.78 | 29.77 | 29.78 | -0.277% | 408 | -2.783% |
| 2026-06-05 | 30.00 | 30.17 | 29.86 | 29.86 | -0.858% | 2,539 | -3.053% |
| 2026-06-04 | 29.95 | 30.12 | 29.88 | 30.12 | +1.146% | 815 | -3.884% |
| 2026-06-03 | 30.12 | 30.12 | 29.78 | 29.78 | -0.065% | 812 | -2.782% |
| 2026-06-02 | 29.69 | 29.88 | 29.69 | 29.80 | +1.653% | 1,953 | -2.846% |
| 2026-06-01 | 29.41 | 29.41 | 29.32 | 29.32 | +0.566% | 3,222 | -1.240% |
| 2026-05-29 | 29.24 | 29.24 | 29.15 | 29.15 | -2.108% | 16,872 | -0.681% |
| 2026-05-28 | 30.05 | 30.05 | 29.78 | 29.78 | -1.071% | 1,196 | -2.775% |
| 2026-05-27 | 30.21 | 30.31 | 30.10 | 30.10 | -1.842% | 3,872 | -3.816% |
| 2026-05-26 | 31.16 | 31.16 | 30.66 | 30.66 | -2.091% | 4,359 | -5.588% |
| 2026-05-22 | 31.12 | 31.48 | 31.12 | 31.32 | +1.063% | 7,901 | -7.563% |
| 2026-05-21 | 31.16 | 31.25 | 30.94 | 30.99 | -0.213% | 5,217 | -6.580% |
| 2026-05-20 | 31.53 | 31.53 | 31.04 | 31.06 | -1.140% | 4,326 | -6.780% |
| 2026-05-19 | 31.17 | 31.48 | 31.08 | 31.41 | +0.882% | 7,186 | -7.842% |
| 2026-05-18 | 31.01 | 31.14 | 31.01 | 31.14 | +0.725% | 3,023 | -7.029% |
| 2026-05-15 | 30.84 | 31.01 | 30.84 | 30.92 | +0.640% | 600 | -6.356% |
| 2026-05-14 | 30.66 | 30.72 | 30.66 | 30.72 | +1.632% | 1,370 | -5.756% |
| 2026-05-13 | 29.99 | 30.23 | 29.91 | 30.23 | +0.498% | 1,323 | -4.218% |
| 2026-05-12 | 29.79 | 30.08 | 29.79 | 30.08 | +1.131% | 652 | -3.740% |
| 2026-05-11 | 29.44 | 29.81 | 29.44 | 29.74 | +1.860% | 4,517 | -2.652% |
| 2026-05-08 | 29.31 | 29.56 | 29.20 | 29.20 | -0.949% | 1,849 | -0.841% |
| 2026-05-07 | 29.05 | 29.49 | 29.05 | 29.48 | -0.214% | 2,370 | -1.782% |
| 2026-05-06 | 29.69 | 29.69 | 29.52 | 29.54 | -2.363% | 19,875 | -1.993% |
| 2026-05-05 | 30.21 | 30.32 | 30.21 | 30.25 | -0.066% | 1,322 | -4.309% |
| 2026-05-04 | 30.27 | 30.27 | 30.27 | 30.27 | +0.431% | 556 | -4.372% |
| 2026-05-01 | 30.03 | 30.14 | 30.03 | 30.14 | -0.500% | 769 | -3.960% |
| 2026-04-30 | 30.16 | 30.30 | 30.16 | 30.30 | +2.743% | 954 | -4.440% |
| 2026-04-29 | 29.36 | 29.49 | 29.36 | 29.49 | +0.974% | 2,475 | -1.819% |
| 2026-04-28 | 29.20 | 29.20 | 29.20 | 29.20 | +1.207% | 99 | -0.862% |
| 2026-04-27 | 28.86 | 28.86 | 28.86 | 28.86 | +0.480% | 48 | +0.334% |
| 2026-04-24 | 28.72 | 28.72 | 28.72 | 28.72 | +0.304% | 248 | +0.815% |
| 2026-04-23 | 28.61 | 28.63 | 28.61 | 28.63 | +0.865% | 271 | +1.121% |
| 2026-04-22 | 28.38 | 28.38 | 28.38 | 28.38 | +0.727% | 356 | +1.996% |
| 2026-04-21 | 28.18 | 28.18 | 28.18 | 28.18 | +0.149% | 343 | +2.737% |
| 2026-04-20 | 28.34 | 28.34 | 28.14 | 28.14 | -0.627% | 890 | +2.891% |
| 2026-04-17 | 27.94 | 28.34 | 27.92 | 28.32 | -0.710% | 1,865 | +2.246% |
| 2026-04-16 | 28.52 | 28.52 | 28.52 | 28.52 | +0.524% | 208 | +1.519% |
| 2026-04-15 | 28.43 | 28.57 | 28.37 | 28.37 | -0.632% | 932 | +2.052% |
| 2026-04-14 | 28.57 | 28.57 | 28.55 | 28.55 | -0.950% | 303 | +1.407% |
| 2026-04-13 | 29.21 | 29.21 | 28.75 | 28.82 | -0.885% | 1,452 | +0.444% |
| 2026-04-10 | 29.15 | 29.22 | 28.92 | 29.08 | -1.304% | 10,464 | -0.445% |
| 2026-04-09 | 29.46 | 29.46 | 29.46 | 29.46 | +1.006% | 497 | -1.743% |
| 2026-04-08 | 28.57 | 29.17 | 28.55 | 29.17 | -0.949% | 1,437 | -0.754% |
| 2026-04-07 | 29.39 | 29.61 | 29.39 | 29.45 | +0.981% | 1,157 | -1.696% |
| 2026-04-06 | 29.19 | 29.19 | 29.16 | 29.16 | +0.081% | 177 | -0.732% |
| 2026-04-02 | 29.14 | 29.14 | 29.14 | 29.14 | +0.836% | 76 | -0.652% |
| 2026-04-01 | 28.71 | 28.90 | 28.70 | 28.90 | -2.939% | 5,008 | +0.179% |
| 2026-03-31 | 29.77 | 29.77 | 29.77 | 29.77 | -0.468% | 394 | -2.766% |
| 2026-03-30 | 30.19 | 30.19 | 29.76 | 29.91 | +0.191% | 1,540 | -3.221% |
| 2026-03-27 | 29.86 | 29.86 | 29.86 | 29.86 | -0.122% | 169 | -3.036% |
| 2026-03-26 | 29.96 | 29.96 | 29.89 | 29.89 | +0.567% | 567 | -3.154% |
| 2026-03-25 | 29.70 | 29.73 | 29.70 | 29.73 | +0.020% | 534 | -2.605% |
| 2026-03-24 | 29.72 | 29.72 | 29.72 | 29.72 | +1.047% | 38 | -2.586% |
| 2026-03-23 | 28.75 | 29.41 | 28.75 | 29.41 | +0.719% | 2,461 | -1.566% |
| 2026-03-20 | 29.56 | 29.56 | 29.20 | 29.20 | -0.611% | 731 | -0.858% |
| 2026-03-19 | 29.14 | 29.38 | 29.14 | 29.38 | +1.598% | 782 | -1.464% |
| 2026-03-18 | 29.13 | 29.13 | 28.91 | 28.92 | -0.672% | 1,953 | +0.111% |
| 2026-03-17 | 29.11 | 29.11 | 29.11 | 29.11 | +0.309% | 146 | -0.562% |
| 2026-03-16 | 29.05 | 29.05 | 28.90 | 29.03 | +0.360% | 632 | -0.255% |
| 2026-03-13 | 28.98 | 28.98 | 28.92 | 28.92 | +0.323% | 575 | +0.105% |
| 2026-03-12 | 29.07 | 29.08 | 28.83 | 28.83 | -0.542% | 300 | +0.428% |
| 2026-03-11 | 28.95 | 28.98 | 28.93 | 28.98 | +0.833% | 505 | -0.116% |
| 2026-03-10 | 28.79 | 28.79 | 28.75 | 28.75 | -0.551% | 421 | +0.716% |
| 2026-03-09 | 29.27 | 29.27 | 28.90 | 28.90 | -0.580% | 1,847 | +0.161% |
| 2026-03-06 | 29.17 | 29.20 | 29.05 | 29.07 | -0.075% | 1,076 | -0.420% |
| 2026-03-05 | 29.30 | 29.30 | 29.02 | 29.10 | -0.362% | 11,830 | -0.494% |
| 2026-03-04 | 29.02 | 29.20 | 29.02 | 29.20 | +0.175% | 5,212 | -0.854% |
| 2026-03-03 | 29.14 | 29.22 | 29.03 | 29.15 | -0.394% | 8,931 | -0.680% |
| 2026-03-02 | 29.06 | 29.27 | 29.06 | 29.27 | +2.297% | 957 | -1.072% |
| 2026-02-27 | 28.47 | 28.61 | 28.43 | 28.61 | +0.670% | 9,948 | +1.200% |
| 2026-02-26 | 28.29 | 28.46 | 28.29 | 28.42 | +1.045% | 19,899 | +1.879% |
| 2026-02-25 | 27.93 | 28.13 | 27.78 | 28.12 | +0.051% | 10,252 | +2.943% |
| 2026-02-24 | 28.30 | 28.30 | 27.92 | 28.11 | -0.159% | 7,222 | +2.996% |
| 2026-02-23 | 28.34 | 28.34 | 28.10 | 28.15 | +0.011% | 5,592 | +2.832% |
| 2026-02-20 | 28.15 | 28.15 | 28.15 | 28.15 | +0.748% | 86 | +2.843% |
| 2026-02-19 | 27.95 | 27.95 | 27.94 | 27.94 | +0.221% | 799 | +3.612% |
| 2026-02-18 | 27.92 | 27.92 | 27.88 | 27.88 | +0.329% | 2,187 | +3.841% |
| 2026-02-17 | 27.79 | 27.79 | 27.79 | 27.79 | -0.373% | 82 | +4.182% |
| 2026-02-13 | 27.70 | 27.96 | 27.70 | 27.89 | +2.215% | 2,837 | +3.793% |
| 2026-02-12 | 27.36 | 27.36 | 27.29 | 27.29 | -0.164% | 1,122 | +6.092% |
| 2026-02-11 | 27.32 | 27.33 | 27.32 | 27.33 | +1.429% | 188 | +5.918% |
| 2026-02-10 | 27.00 | 27.00 | 26.95 | 26.95 | +0.215% | 274 | +7.432% |
| 2026-02-09 | 26.89 | 26.89 | 26.89 | 26.89 | +1.006% | 72 | +7.662% |
| 2026-02-06 | 26.62 | 26.62 | 26.62 | 26.62 | +0.882% | 27 | +8.745% |
| 2026-02-05 | 26.39 | 26.39 | 26.39 | 26.39 | +0.823% | 38 | +9.704% |
| 2026-02-04 | 26.18 | 26.18 | 26.18 | 26.18 | +0.405% | 97 | +10.606% |
| 2026-02-03 | 25.80 | 26.07 | 25.80 | 26.07 | +2.135% | 207 | +11.054% |
| 2026-02-02 | 25.59 | 25.59 | 25.52 | 25.52 | -1.198% | 300 | +13.425% |
| 2026-01-30 | 25.83 | 25.83 | 25.83 | 25.83 | -0.219% | 42 | +12.066% |
| 2026-01-29 | 25.97 | 25.97 | 25.89 | 25.89 | +0.769% | 1,196 | +11.821% |
| 2026-01-28 | 25.75 | 25.75 | 25.69 | 25.69 | +1.174% | 490 | +12.681% |
| 2026-01-27 | 25.44 | 25.44 | 25.39 | 25.39 | +1.030% | 354 | +14.004% |
| 2026-01-26 | 25.02 | 25.14 | 25.02 | 25.14 | -0.016% | 2,839 | +15.179% |
| 2026-01-23 | 25.14 | 25.14 | 25.14 | 25.14 | +0.632% | 46 | +15.161% |
| 2026-01-22 | 24.98 | 24.98 | 24.98 | 24.98 | +0.978% | 84 | +15.889% |
| 2026-01-21 | 24.74 | 24.74 | 24.74 | 24.74 | +0.893% | 528 | +17.023% |
| 2026-01-20 | 24.66 | 24.66 | 24.52 | 24.52 | -0.861% | 2,109 | +18.067% |
| 2026-01-16 | 24.60 | 24.73 | 24.60 | 24.73 | +1.394% | 2,540 | +17.051% |
| 2026-01-15 | 24.42 | 24.42 | 24.39 | 24.39 | +0.000% | 855 | +18.682% |
| 2026-01-14 | 24.39 | 24.39 | 24.39 | 24.39 | +0.644% | 95 | +18.683% |
| 2026-01-13 | 24.24 | 24.24 | 24.24 | 24.24 | +1.503% | 66 | +19.448% |
| 2026-01-12 | 23.88 | 23.88 | 23.88 | 23.88 | +0.205% | 47 | +21.243% |
| 2026-01-09 | 23.80 | 23.83 | 23.80 | 23.83 | +0.223% | 141 | +21.491% |
| 2026-01-08 | 23.68 | 23.78 | 23.68 | 23.78 | +1.010% | 254 | +21.762% |
| 2026-01-07 | 23.54 | 23.54 | 23.54 | 23.54 | -0.251% | 40 | +22.992% |
| 2026-01-06 | 24.04 | 24.04 | 23.60 | 23.60 | -2.216% | 2,022 | +22.683% |
| 2026-01-05 | 24.44 | 24.44 | 23.80 | 24.13 | -0.682% | 977 | +19.964% |
| 2026-01-02 | 24.30 | 24.30 | 24.30 | 24.30 | +0.931% | 76 | +19.146% |
| 2025-12-31 | 24.07 | 24.07 | 24.07 | 24.07 | -0.393% | 17 | +20.256% |
| 2025-12-30 | 24.15 | 24.17 | 24.15 | 24.17 | +0.606% | 661 | +19.783% |
| 2025-12-29 | 24.02 | 24.02 | 24.02 | 24.02 | +0.393% | 52 | +20.509% |
| 2025-12-26 | 23.93 | 23.93 | 23.93 | 23.93 | -0.346% | 80 | +20.983% |
| 2025-12-24 | 24.03 | 24.03 | 24.01 | 24.01 | -0.207% | 161 | +20.564% |
| 2025-12-23 | 24.06 | 24.06 | 24.06 | 24.06 | +1.207% | 10 | +20.315% |
| 2025-12-22 | 23.78 | 23.78 | 23.78 | 23.78 | +0.480% | 58 | +21.766% |
| 2025-12-19 | 23.66 | 23.66 | 23.66 | 23.66 | +0.010% | 260 | +22.351% |
| 2025-12-18 | 23.66 | 23.66 | 23.66 | 23.66 | -0.671% | 55 | +22.363% |
| 2025-12-17 | 23.82 | 23.82 | 23.82 | 23.82 | +0.958% | 2,573 | +21.542% |
| 2025-12-16 | 23.64 | 23.64 | 23.59 | 23.59 | -2.158% | 142 | +22.707% |
| 2025-12-15 | 23.99 | 24.11 | 23.99 | 24.11 | -0.081% | 218 | +20.059% |
| 2025-12-12 | 24.27 | 24.27 | 24.13 | 24.13 | -0.147% | 258 | +19.962% |
| 2025-12-11 | 24.17 | 24.17 | 24.17 | 24.17 | +0.445% | 46 | +19.785% |
| 2025-12-10 | 24.05 | 24.06 | 24.01 | 24.06 | -0.587% | 393 | +20.318% |
| 2025-12-09 | 24.48 | 24.48 | 24.20 | 24.20 | -0.379% | 2,471 | +19.612% |
| 2025-12-08 | 24.52 | 24.52 | 24.23 | 24.30 | -0.804% | 789 | +19.158% |
| 2025-12-05 | 24.55 | 24.55 | 24.49 | 24.49 | +0.089% | 184 | +18.200% |
| 2025-12-04 | 23.74 | 24.47 | 23.74 | 24.47 | +1.307% | 2,170 | +18.306% |
| 2025-12-03 | 24.16 | 24.16 | 24.16 | 24.16 | +1.096% | 54 | +19.851% |
| 2025-12-02 | 24.11 | 24.11 | 23.89 | 23.89 | -1.218% | 200 | +21.165% |
| 2025-12-01 | 24.22 | 24.22 | 24.19 | 24.19 | +0.281% | 854 | +19.689% |
| 2025-11-28 | 23.79 | 24.12 | 23.79 | 24.12 | +1.384% | 220 | +20.026% |
| 2025-11-26 | 23.90 | 23.90 | 23.79 | 23.79 | +0.569% | 493 | +21.687% |
| 2025-11-25 | 23.66 | 23.66 | 23.66 | 23.66 | +0.425% | 61 | +22.380% |
| 2025-11-24 | 23.56 | 23.56 | 23.56 | 23.56 | -0.632% | 111 | +22.899% |
| 2025-11-21 | 23.71 | 23.71 | 23.71 | 23.71 | +0.308% | 39 | +22.122% |
| 2025-11-20 | 23.63 | 23.63 | 23.63 | 23.63 | -0.525% | 69 | +22.498% |
| 2025-11-19 | 23.76 | 23.76 | 23.76 | 23.76 | -0.130% | 19 | +21.855% |
| 2025-11-18 | 23.80 | 23.83 | 23.79 | 23.79 | +0.371% | 412 | +21.697% |
| 2025-11-17 | 23.70 | 23.70 | 23.70 | 23.70 | -1.096% | 8 | +22.149% |
| 2025-11-14 | 23.90 | 23.96 | 23.90 | 23.96 | +2.006% | 309 | +20.810% |
| 2025-11-13 | 23.49 | 23.49 | 23.49 | 23.49 | -0.621% | 7 | +23.234% |
| 2025-11-12 | 23.64 | 23.64 | 23.64 | 23.64 | +0.038% | 10 | +22.469% |
| 2025-11-11 | 23.60 | 23.63 | 23.60 | 23.63 | +0.307% | 745 | +22.515% |
| 2025-11-10 | 23.56 | 23.56 | 23.56 | 23.56 | +0.747% | 25 | +22.892% |
| 2025-11-07 | 23.21 | 23.38 | 23.18 | 23.38 | +0.921% | 266 | +23.809% |
| 2025-11-06 | 23.19 | 23.19 | 23.10 | 23.17 | +0.611% | 342 | +24.949% |
| 2025-11-05 | 23.03 | 23.03 | 23.03 | 23.03 | +0.901% | 32 | +25.712% |
| 2025-11-04 | 22.85 | 22.85 | 22.82 | 22.82 | -1.196% | 137 | +26.845% |
| 2025-11-03 | 23.08 | 23.10 | 23.08 | 23.10 | -0.103% | 474 | +25.329% |
| 2025-10-31 | 23.05 | 23.12 | 23.05 | 23.12 | +0.356% | 122 | +25.199% |
| 2025-10-30 | 23.04 | 23.11 | 23.04 | 23.04 | +0.333% | 288 | +25.645% |
| 2025-10-29 | 22.95 | 22.97 | 22.95 | 22.97 | -0.999% | 232 | +26.063% |
| 2025-10-28 | 23.17 | 23.20 | 23.17 | 23.20 | -0.093% | 209 | +24.804% |
| 2025-10-27 | 23.16 | 23.22 | 23.16 | 23.22 | +0.246% | 339 | +24.688% |
| 2025-10-24 | 23.16 | 23.16 | 23.16 | 23.16 | -0.848% | 216 | +24.995% |
| 2025-10-23 | 23.34 | 23.39 | 23.34 | 23.36 | -0.546% | 242 | +23.935% |
| 2025-10-22 | 23.31 | 23.49 | 23.31 | 23.49 | +1.193% | 334 | +23.259% |
| 2025-10-21 | 23.18 | 23.21 | 23.18 | 23.21 | -0.013% | 256 | +24.729% |
| 2025-10-20 | 23.25 | 23.25 | 23.21 | 23.21 | +0.455% | 307 | +24.712% |
| 2025-10-17 | 22.96 | 23.11 | 22.96 | 23.11 | +0.185% | 350 | +25.280% |
| 2025-10-16 | 23.26 | 23.26 | 23.00 | 23.07 | -1.424% | 1,079 | +25.512% |
| 2025-10-15 | 23.55 | 23.55 | 23.40 | 23.40 | +0.312% | 608 | +23.724% |
| 2025-10-14 | 23.15 | 23.33 | 23.15 | 23.33 | -0.359% | 2,639 | +24.110% |
| 2025-10-13 | 23.35 | 23.41 | 23.35 | 23.41 | +0.726% | 441 | +23.665% |
| 2025-10-10 | 23.67 | 23.73 | 23.24 | 23.24 | -1.959% | 753 | +24.563% |
| 2025-10-09 | 24.02 | 24.02 | 23.68 | 23.71 | -2.221% | 748 | +22.123% |
| 2025-10-08 | 24.14 | 24.25 | 24.14 | 24.25 | +0.135% | 614 | +19.410% |
| 2025-10-07 | 24.11 | 24.21 | 24.11 | 24.21 | +0.156% | 570 | +19.571% |
| 2025-10-06 | 24.41 | 24.41 | 24.18 | 24.18 | -0.963% | 946 | +19.758% |
| 2025-10-03 | 24.41 | 24.41 | 24.41 | 24.41 | +0.715% | 1,348 | +18.605% |
| 2025-10-02 | 24.44 | 24.44 | 24.24 | 24.24 | -0.746% | 758 | +19.453% |
| 2025-10-01 | 24.42 | 24.42 | 24.42 | 24.42 | -0.461% | 41 | +18.561% |
| 2025-09-30 | 24.49 | 24.53 | 24.49 | 24.53 | +0.049% | 835 | +18.014% |
| 2025-09-29 | 24.49 | 24.52 | 24.45 | 24.52 | -0.835% | 7,337 | +18.073% |
| 2025-09-26 | 24.92 | 24.92 | 24.73 | 24.73 | +0.218% | 364 | +17.087% |
| 2025-09-25 | 24.65 | 24.67 | 24.65 | 24.67 | +0.153% | 292 | +17.342% |
| 2025-09-24 | 24.55 | 24.64 | 24.55 | 24.64 | +1.306% | 406 | +17.521% |
| 2025-09-23 | 24.15 | 24.41 | 24.15 | 24.32 | +1.312% | 4,597 | +19.056% |
| 2025-09-22 | 24.00 | 24.00 | 24.00 | 24.00 | -0.517% | 30 | +20.619% |
| 2025-09-19 | 24.13 | 24.13 | 24.13 | 24.13 | -1.107% | 14 | +19.995% |
| 2025-09-18 | 24.39 | 24.40 | 24.39 | 24.40 | +0.661% | 616 | +18.666% |
| 2025-09-17 | 24.34 | 24.34 | 24.24 | 24.24 | +0.634% | 522 | +19.450% |
| 2025-09-16 | 24.08 | 24.08 | 24.08 | 24.08 | -0.001% | 48 | +20.208% |
| 2025-09-15 | 24.26 | 24.26 | 24.08 | 24.08 | -0.471% | 257 | +20.206% |
| 2025-09-12 | 24.23 | 24.23 | 24.20 | 24.20 | +0.195% | 161 | +19.640% |
| 2025-09-11 | 24.15 | 24.15 | 24.15 | 24.15 | +0.493% | 34 | +19.873% |
| 2025-09-10 | 24.03 | 24.03 | 24.03 | 24.03 | +0.638% | 10 | +20.464% |
| 2025-09-09 | 23.96 | 23.96 | 23.88 | 23.88 | +0.375% | 265 | +21.232% |
| 2025-09-08 | 23.79 | 23.79 | 23.79 | 23.79 | -0.696% | 55 | +21.687% |
| 2025-09-05 | 23.95 | 23.96 | 23.86 | 23.96 | -0.688% | 239 | +20.840% |
| 2025-09-04 | 24.12 | 24.12 | 24.12 | 24.12 | +0.241% | 124 | +20.008% |
| 2025-09-03 | 24.10 | 24.10 | 24.05 | 24.07 | -0.182% | 50,457 | +20.297% |
| 2025-09-02 | 24.11 | 24.11 | 24.11 | 24.11 | -0.749% | 280 | +20.078% |
| 2025-08-29 | 24.31 | 24.34 | 24.29 | 24.29 | +0.175% | 50,451 | +19.179% |
| 2025-08-28 | 24.16 | 24.25 | 24.03 | 24.25 | +0.775% | 50,493 | +19.387% |
| 2025-08-27 | 24.02 | 24.14 | 24.02 | 24.06 | +0.515% | 50,470 | +20.313% |
| 2025-08-26 | 23.86 | 23.94 | 23.86 | 23.94 | +0.042% | 50,719 | +20.933% |
| 2025-08-25 | 24.19 | 24.19 | 23.93 | 23.93 | -0.639% | 51,958 | +20.984% |
| 2025-08-22 | 24.19 | 24.19 | 24.08 | 24.08 | +0.143% | 2,360 | +20.210% |
| 2025-08-21 | 24.06 | 24.06 | 24.05 | 24.05 | +0.208% | 50,205 | +20.383% |
| 2025-08-20 | 23.84 | 24.10 | 23.84 | 24.00 | +0.995% | 322 | +20.632% |
| 2025-08-19 | 23.74 | 23.79 | 23.71 | 23.76 | -0.061% | 50,432 | +21.833% |
| 2025-08-18 | 23.85 | 23.85 | 23.78 | 23.78 | -0.735% | 50,302 | +21.758% |
| 2025-08-15 | 24.04 | 24.07 | 23.95 | 23.95 | -0.537% | 50,215 | +20.863% |
| 2025-08-14 | 24.11 | 24.11 | 24.02 | 24.08 | -0.064% | 718 | +20.215% |
| 2025-08-13 | 23.92 | 24.10 | 23.89 | 24.10 | +0.751% | 1,148 | +20.138% |
| 2025-08-12 | 23.80 | 23.92 | 23.80 | 23.92 | +0.297% | 25,353 | +21.040% |
| 2025-08-11 | 23.95 | 23.95 | 23.85 | 23.85 | -0.039% | 516 | +21.400% |
| 2025-08-08 | 23.98 | 23.98 | 23.86 | 23.86 | -0.410% | 1,017 | +21.352% |
| 2025-08-07 | 24.04 | 24.04 | 23.96 | 23.96 | -0.092% | 1,765 | +20.855% |
| 2025-08-06 | 23.98 | 23.98 | 23.98 | 23.98 | -0.105% | 36 | +20.744% |
| 2025-08-05 | 23.77 | 24.00 | 23.77 | 24.00 | -1.006% | 50,038 | +20.617% |
| 2025-08-04 | 24.25 | 24.25 | 24.25 | 24.25 | +0.723% | 266 | +19.403% |
| 2025-08-01 | 23.96 | 24.07 | 23.96 | 24.07 | -0.532% | 50,213 | +20.267% |
| 2025-07-31 | 24.27 | 24.31 | 24.15 | 24.20 | +1.075% | 25,393 | +19.627% |
| 2025-07-30 | 23.96 | 23.97 | 23.94 | 23.94 | -0.078% | 25,511 | +20.914% |
| 2025-07-29 | 23.96 | 23.96 | 23.96 | 23.96 | +1.438% | 14 | +20.820% |
| 2025-07-28 | 23.62 | 23.62 | 23.62 | 23.62 | -0.041% | 25,013 | +22.557% |
| 2025-07-25 | 23.71 | 23.71 | 23.63 | 23.63 | -0.655% | 25,005 | +22.506% |
| 2025-07-24 | 23.79 | 23.79 | 23.79 | 23.79 | +0.647% | 39 | +21.704% |
| 2025-07-23 | 23.60 | 23.64 | 23.59 | 23.64 | +0.329% | 2,567 | +22.492% |
| 2025-07-22 | 23.59 | 23.59 | 23.56 | 23.56 | +0.148% | 134 | +22.895% |
| 2025-07-21 | 24.15 | 24.15 | 23.52 | 23.52 | -2.796% | 25,981 | +23.077% |
| 2025-07-18 | 24.20 | 24.20 | 24.20 | 24.20 | +1.470% | 18 | +19.636% |
| 2025-07-17 | 23.72 | 23.86 | 23.72 | 23.85 | +0.083% | 25,235 | +21.395% |
| 2025-07-16 | 23.83 | 23.83 | 23.83 | 23.83 | -0.546% | 12 | +21.495% |
| 2025-07-15 | 23.96 | 23.96 | 23.96 | 23.96 | -0.679% | 26,511 | +20.832% |
| 2025-07-14 | 24.12 | 24.12 | 24.12 | 24.12 | +1.019% | 23 | +20.011% |
| 2025-07-11 | 23.91 | 23.93 | 23.88 | 23.88 | +0.257% | 25,225 | +21.234% |
| 2025-07-10 | 23.82 | 23.82 | 23.82 | 23.82 | +0.102% | 14 | +21.545% |
| 2025-07-09 | 23.83 | 23.83 | 23.80 | 23.80 | -0.626% | 25,336 | +21.670% |
| 2025-07-08 | 23.79 | 23.95 | 23.79 | 23.95 | +0.117% | 25,659 | +20.907% |
| 2025-07-07 | 23.92 | 23.92 | 23.92 | 23.92 | -1.187% | 15 | +21.049% |
| 2025-07-03 | 24.14 | 24.20 | 24.14 | 24.20 | -0.125% | 25,154 | +19.613% |
| 2025-07-02 | 24.01 | 24.23 | 23.86 | 24.23 | +0.852% | 25,315 | +19.463% |
| 2025-07-01 | 24.15 | 24.15 | 24.03 | 24.03 | -1.909% | 25,599 | +20.480% |
| 2025-06-30 | 24.35 | 24.50 | 24.35 | 24.50 | +0.495% | 25,029 | +18.181% |
| 2025-06-27 | 24.47 | 24.47 | 24.38 | 24.38 | -0.054% | 146 | +18.766% |
| 2025-06-26 | 24.30 | 24.39 | 24.30 | 24.39 | +2.008% | 4,356 | +18.702% |
| 2025-06-25 | 23.94 | 24.00 | 23.91 | 23.91 | -0.736% | 25,698 | +21.085% |
| 2025-06-24 | 23.88 | 24.11 | 23.88 | 24.09 | +0.762% | 27,065 | +20.194% |
| 2025-06-23 | 24.22 | 24.22 | 23.91 | 23.91 | -1.185% | 453 | +21.110% |
| 2025-06-20 | 24.19 | 24.19 | 24.19 | 24.19 | +0.382% | 6 | +19.675% |
| 2025-06-18 | 24.01 | 24.10 | 24.01 | 24.10 | +0.168% | 25,026 | +20.132% |
| 2025-06-17 | 24.10 | 24.10 | 24.06 | 24.06 | -0.457% | 2,087 | +20.335% |
| 2025-06-16 | 24.30 | 24.32 | 24.17 | 24.17 | -1.078% | 25,104 | +19.784% |
| 2025-06-13 | 24.48 | 24.48 | 24.43 | 24.43 | +0.357% | 147 | +18.493% |
| 2025-06-12 | 24.29 | 24.35 | 24.29 | 24.35 | +0.607% | 2,078 | +18.915% |
| 2025-06-11 | 24.09 | 24.20 | 24.09 | 24.20 | +0.931% | 2,423 | +19.637% |
| 2025-06-10 | 23.98 | 23.98 | 23.98 | 23.98 | +0.106% | 27 | +20.751% |
| 2025-06-09 | 24.17 | 24.17 | 23.95 | 23.95 | -1.467% | 208 | +20.879% |
| 2025-06-06 | 24.23 | 24.35 | 24.23 | 24.31 | +0.588% | 2,072 | +19.106% |
| 2025-06-05 | 24.07 | 24.21 | 24.07 | 24.16 | +0.373% | 27,374 | +19.807% |
| 2025-06-04 | 24.17 | 24.17 | 24.08 | 24.08 | -1.371% | 25,003 | +20.254% |
| 2025-06-03 | 24.41 | 24.41 | 24.41 | 24.41 | +1.046% | 6 | +18.606% |
| 2025-06-02 | 24.14 | 24.16 | 24.11 | 24.16 | +1.179% | 25,022 | +19.847% |
| 2025-05-30 | 23.80 | 23.90 | 23.80 | 23.88 | +0.020% | 27,335 | +21.259% |
| 2025-05-29 | 24.05 | 24.05 | 23.81 | 23.87 | -0.379% | 1,088 | +21.283% |
| 2025-05-28 | 24.03 | 24.03 | 23.96 | 23.96 | -0.826% | 26,152 | +20.823% |
| 2025-05-27 | 24.16 | 24.16 | 24.16 | 24.16 | +0.981% | 25 | +19.825% |
| 2025-05-23 | 23.70 | 23.93 | 23.70 | 23.93 | +1.003% | 635 | +21.001% |
| 2025-05-22 | 23.56 | 23.69 | 23.56 | 23.69 | -0.298% | 25,329 | +22.215% |
| 2025-05-21 | 23.85 | 23.85 | 23.76 | 23.76 | -1.241% | 25,067 | +21.850% |
| 2025-05-20 | 24.06 | 24.06 | 24.06 | 24.06 | +0.224% | 16 | +20.339% |
| 2025-05-19 | 24.01 | 24.01 | 24.00 | 24.00 | -0.773% | 30,087 | +20.608% |
| 2025-05-16 | 24.13 | 24.19 | 24.13 | 24.19 | -0.301% | 303 | +19.675% |
| 2025-05-15 | 24.08 | 24.26 | 24.08 | 24.26 | +0.124% | 25,164 | +19.315% |
| 2025-05-14 | 24.10 | 24.23 | 24.08 | 24.23 | +0.429% | 25,120 | +19.463% |
| 2025-05-13 | 24.03 | 24.21 | 24.03 | 24.13 | +1.596% | 1,761 | +19.975% |
| 2025-05-12 | 23.94 | 23.94 | 23.72 | 23.75 | +0.589% | 26,180 | +21.890% |
| 2025-05-09 | 23.63 | 23.63 | 23.61 | 23.61 | -0.079% | 340 | +22.608% |
| 2025-05-08 | 23.71 | 23.71 | 23.63 | 23.63 | +0.011% | 3,204 | +22.511% |
| 2025-05-07 | 23.50 | 23.63 | 23.50 | 23.63 | +1.388% | 3,228 | +22.524% |
| 2025-05-06 | 23.32 | 23.32 | 23.31 | 23.31 | -0.242% | 507 | +24.225% |
| 2025-05-05 | 23.41 | 23.42 | 23.36 | 23.36 | -1.436% | 25,223 | +23.924% |
| 2025-05-02 | 23.72 | 23.72 | 23.63 | 23.70 | +1.349% | 10,507 | +22.144% |
| 2025-05-01 | 23.62 | 23.62 | 23.39 | 23.39 | -0.476% | 778 | +23.792% |
| 2025-04-30 | 23.41 | 23.50 | 23.41 | 23.50 | -2.068% | 10,309 | +23.203% |
| 2025-04-29 | 23.90 | 24.01 | 23.90 | 24.00 | -0.562% | 22,411 | +20.655% |
| 2025-04-28 | 24.09 | 24.13 | 24.09 | 24.13 | +0.929% | 10,005 | +19.976% |
| 2025-04-25 | 23.85 | 23.91 | 23.85 | 23.91 | -0.096% | 550 | +21.090% |
| 2025-04-24 | 23.70 | 23.93 | 23.70 | 23.93 | +1.911% | 20,336 | +20.975% |
| 2025-04-23 | 23.48 | 23.48 | 23.38 | 23.48 | +0.422% | 2,298 | +23.287% |
| 2025-04-22 | 23.26 | 23.40 | 23.26 | 23.38 | +2.115% | 4,785 | +23.806% |
| 2025-04-21 | 23.24 | 23.24 | 22.84 | 22.90 | -3.437% | 20,780 | +26.425% |
| 2025-04-17 | 23.72 | 23.72 | 23.72 | 23.72 | +1.293% | 0 | +22.080% |
| 2025-04-16 | 23.61 | 23.62 | 23.34 | 23.41 | +0.266% | 10,525 | +23.659% |
| 2025-04-15 | 23.56 | 23.56 | 23.35 | 23.35 | +1.445% | 20,418 | +23.987% |
| 2025-04-14 | 22.95 | 23.14 | 22.95 | 23.02 | 0.000% | 649 | +25.779% |