CGCV
Capital Group Conservative Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 10:16:36 AM EDT
32.40USD+0.263%(+0.09)71,409
32.40Bid32.41Ask0.01SpreadCGCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.33 | 32.40 | 32.33 | 32.40 | +0.279% | 71,409 | 0.000% |
| 2026-10-02 | 32.31 | 32.37 | 32.21 | 32.31 | +0.654% | 413,563 | +0.279% |
| 2026-10-01 | 32.20 | 32.20 | 31.93 | 32.10 | +0.062% | 454,640 | +0.935% |
| 2026-09-30 | 32.36 | 32.36 | 32.04 | 32.08 | -0.988% | 279,882 | +0.998% |
| 2026-09-29 | 32.40 | 32.45 | 32.28 | 32.40 | -0.093% | 337,207 | 0.000% |
| 2026-09-28 | 32.46 | 32.54 | 32.35 | 32.43 | -0.491% | 265,619 | -0.093% |
| 2026-09-25 | 32.42 | 32.60 | 32.35 | 32.59 | +0.524% | 450,742 | -0.583% |
| 2026-09-24 | 32.36 | 32.49 | 32.31 | 32.42 | -0.092% | 369,940 | -0.062% |
| 2026-09-23 | 32.60 | 32.63 | 32.40 | 32.45 | -0.613% | 285,351 | -0.154% |
| 2026-09-22 | 32.71 | 32.71 | 32.57 | 32.65 | -0.061% | 283,382 | -0.766% |
| 2026-09-21 | 32.55 | 32.72 | 32.45 | 32.67 | +0.771% | 234,414 | -0.826% |
| 2026-09-18 | 32.47 | 32.47 | 32.31 | 32.42 | -0.246% | 190,214 | -0.062% |
| 2026-09-17 | 32.57 | 32.57 | 32.36 | 32.50 | +0.619% | 218,921 | -0.308% |
| 2026-09-16 | 32.55 | 32.59 | 32.14 | 32.30 | -0.554% | 267,939 | +0.310% |
| 2026-09-15 | 32.63 | 32.63 | 32.41 | 32.48 | -0.551% | 279,612 | -0.246% |
| 2026-09-14 | 32.69 | 32.75 | 32.57 | 32.66 | -0.244% | 243,920 | -0.796% |
| 2026-09-11 | 32.89 | 32.90 | 32.73 | 32.74 | +0.553% | 155,920 | -1.038% |
| 2026-09-10 | 32.65 | 32.71 | 32.55 | 32.56 | -0.550% | 260,743 | -0.491% |
| 2026-09-09 | 32.87 | 32.87 | 32.68 | 32.74 | -0.486% | 179,852 | -1.038% |
| 2026-09-08 | 33.00 | 33.03 | 32.87 | 32.90 | -0.574% | 181,568 | -1.520% |
| 2026-09-04 | 33.13 | 33.17 | 33.05 | 33.09 | -0.331% | 259,876 | -2.085% |
| 2026-09-03 | 33.14 | 33.25 | 33.00 | 33.20 | +0.484% | 192,635 | -2.410% |
| 2026-09-02 | 33.04 | 33.13 | 32.96 | 33.04 | +0.212% | 228,440 | -1.937% |
| 2026-09-01 | 33.10 | 33.12 | 32.93 | 32.97 | -0.363% | 223,161 | -1.729% |
| 2026-08-31 | 33.18 | 33.18 | 33.05 | 33.09 | -0.571% | 277,206 | -2.085% |
| 2026-08-28 | 33.41 | 33.42 | 33.23 | 33.28 | -0.090% | 242,903 | -2.644% |
| 2026-08-27 | 33.31 | 33.37 | 33.23 | 33.31 | -0.240% | 296,391 | -2.732% |
| 2026-08-26 | 33.36 | 33.47 | 33.35 | 33.39 | +0.120% | 729,802 | -2.965% |
| 2026-08-25 | 33.43 | 33.43 | 33.28 | 33.35 | -0.090% | 250,740 | -2.849% |
| 2026-08-24 | 33.33 | 33.39 | 33.30 | 33.38 | +0.150% | 143,330 | -2.936% |
| 2026-08-21 | 33.36 | 33.43 | 33.31 | 33.33 | +0.301% | 217,494 | -2.790% |
| 2026-08-20 | 33.34 | 33.49 | 33.20 | 33.23 | -0.628% | 269,904 | -2.498% |
| 2026-08-19 | 33.54 | 33.63 | 33.43 | 33.44 | 0.000% | 233,715 | -3.110% |
| 2026-08-18 | 33.46 | 33.49 | 33.41 | 33.44 | -0.030% | 221,324 | -3.110% |
| 2026-08-17 | 33.58 | 33.59 | 33.44 | 33.45 | -0.594% | 524,543 | -3.139% |
| 2026-08-14 | 33.72 | 33.72 | 33.63 | 33.65 | -0.414% | 356,753 | -3.715% |
| 2026-08-13 | 33.85 | 33.97 | 33.75 | 33.79 | 0.000% | 247,741 | -4.114% |
| 2026-08-12 | 33.84 | 33.84 | 33.70 | 33.79 | +0.089% | 196,057 | -4.114% |
| 2026-08-11 | 33.86 | 33.88 | 33.73 | 33.76 | -0.148% | 263,300 | -4.028% |
| 2026-08-10 | 33.85 | 33.91 | 33.76 | 33.81 | -0.118% | 278,099 | -4.170% |
| 2026-08-07 | 33.71 | 33.86 | 33.64 | 33.85 | +0.386% | 145,984 | -4.284% |
| 2026-08-06 | 33.92 | 33.92 | 33.66 | 33.72 | -0.148% | 300,007 | -3.915% |
| 2026-08-05 | 33.96 | 33.96 | 33.70 | 33.77 | 0.000% | 212,954 | -4.057% |
| 2026-08-04 | 33.39 | 33.83 | 33.32 | 33.77 | +1.320% | 228,244 | -4.057% |
| 2026-08-03 | 33.27 | 33.35 | 33.23 | 33.33 | +0.664% | 206,515 | -2.790% |
| 2026-07-31 | 33.15 | 33.20 | 32.88 | 33.11 | -0.060% | 330,552 | -2.144% |
| 2026-07-30 | 33.11 | 33.18 | 32.85 | 33.13 | +0.546% | 355,661 | -2.203% |
| 2026-07-29 | 33.31 | 33.35 | 32.92 | 32.95 | -0.962% | 343,058 | -1.669% |
| 2026-07-28 | 33.25 | 33.48 | 33.25 | 33.27 | +0.453% | 197,350 | -2.615% |
| 2026-07-27 | 33.21 | 33.29 | 33.05 | 33.12 | +0.212% | 167,668 | -2.174% |
| 2026-07-24 | 32.92 | 33.15 | 32.90 | 33.05 | +0.578% | 290,867 | -1.967% |
| 2026-07-23 | 32.74 | 32.91 | 32.74 | 32.86 | -0.213% | 311,034 | -1.400% |
| 2026-07-22 | 32.84 | 32.96 | 32.84 | 32.93 | +0.305% | 236,424 | -1.609% |
| 2026-07-21 | 32.85 | 32.90 | 32.68 | 32.83 | +0.275% | 272,537 | -1.310% |
| 2026-07-20 | 32.96 | 33.01 | 32.70 | 32.74 | -0.426% | 312,900 | -1.038% |
| 2026-07-17 | 32.96 | 33.14 | 32.84 | 32.88 | -0.695% | 297,968 | -1.460% |
| 2026-07-16 | 32.92 | 33.11 | 32.91 | 33.11 | +0.638% | 189,115 | -2.144% |
| 2026-07-15 | 32.86 | 32.95 | 32.80 | 32.90 | +0.167% | 269,260 | -1.520% |
| 2026-07-14 | 33.02 | 33.10 | 32.84 | 32.84 | -0.394% | 654,052 | -1.355% |
| 2026-07-13 | 33.07 | 33.13 | 32.97 | 32.98 | -0.348% | 200,571 | -1.744% |
| 2026-07-10 | 32.99 | 33.10 | 32.88 | 33.09 | +0.394% | 227,483 | -2.085% |
| 2026-07-09 | 32.87 | 33.02 | 32.87 | 32.96 | +0.457% | 288,970 | -1.699% |
| 2026-07-08 | 32.91 | 32.91 | 32.77 | 32.81 | -0.696% | 409,693 | -1.250% |
| 2026-07-07 | 33.15 | 33.16 | 32.99 | 33.04 | +0.091% | 231,249 | -1.937% |
| 2026-07-06 | 33.11 | 33.15 | 32.88 | 33.01 | +0.121% | 1,272,201 | -1.848% |
| 2026-07-02 | 32.91 | 33.04 | 32.76 | 32.97 | +0.503% | 319,155 | -1.729% |
| 2026-07-01 | 32.80 | 32.91 | 32.67 | 32.80 | -0.046% | 315,106 | -1.235% |
| 2026-06-30 | 32.86 | 32.91 | 32.73 | 32.82 | -0.304% | 720,015 | -1.280% |
| 2026-06-29 | 32.78 | 32.93 | 32.69 | 32.92 | +0.982% | 299,967 | -1.580% |
| 2026-06-26 | 32.51 | 32.74 | 32.47 | 32.60 | +0.123% | 197,052 | -0.613% |
| 2026-06-25 | 32.57 | 32.84 | 32.50 | 32.56 | +0.432% | 226,408 | -0.491% |
| 2026-06-24 | 32.31 | 32.55 | 32.28 | 32.42 | +0.558% | 296,931 | -0.062% |
| 2026-06-23 | 32.08 | 32.30 | 32.05 | 32.24 | -0.031% | 2,083,558 | +0.496% |
| 2026-06-22 | 32.34 | 32.41 | 32.25 | 32.25 | -0.155% | 239,665 | +0.465% |
| 2026-06-18 | 32.43 | 32.43 | 32.25 | 32.30 | +0.435% | 351,789 | +0.310% |
| 2026-06-17 | 32.46 | 32.55 | 32.04 | 32.16 | -0.924% | 261,126 | +0.746% |
| 2026-06-16 | 32.50 | 32.60 | 32.40 | 32.46 | -0.031% | 293,958 | -0.185% |
| 2026-06-15 | 32.57 | 32.62 | 32.44 | 32.47 | +0.371% | 276,956 | -0.216% |
| 2026-06-12 | 32.28 | 32.40 | 32.12 | 32.35 | +0.560% | 238,484 | +0.155% |
| 2026-06-11 | 31.93 | 32.30 | 31.85 | 32.17 | +1.259% | 186,058 | +0.715% |
| 2026-06-10 | 32.07 | 32.17 | 31.77 | 31.77 | -0.843% | 217,882 | +1.983% |
| 2026-06-09 | 32.03 | 32.17 | 31.67 | 32.04 | +0.533% | 242,592 | +1.124% |
| 2026-06-08 | 32.09 | 32.13 | 31.87 | 31.87 | -0.188% | 239,366 | +1.663% |
| 2026-06-05 | 32.25 | 32.26 | 31.92 | 31.93 | -1.176% | 257,466 | +1.472% |
| 2026-06-04 | 32.17 | 32.32 | 32.14 | 32.31 | +0.466% | 202,768 | +0.279% |
| 2026-06-03 | 32.21 | 32.32 | 32.13 | 32.16 | -0.248% | 202,808 | +0.746% |
| 2026-06-02 | 32.02 | 32.25 | 32.02 | 32.24 | +0.719% | 307,846 | +0.496% |
| 2026-06-01 | 32.13 | 32.14 | 31.95 | 32.01 | -0.590% | 304,256 | +1.218% |
| 2026-05-29 | 32.19 | 32.24 | 32.12 | 32.20 | -0.062% | 357,677 | +0.621% |
| 2026-05-28 | 32.17 | 32.30 | 32.10 | 32.22 | +0.155% | 391,448 | +0.559% |
| 2026-05-27 | 32.20 | 32.23 | 32.10 | 32.17 | +0.031% | 188,152 | +0.715% |
| 2026-05-26 | 32.28 | 32.31 | 32.13 | 32.16 | 0.000% | 243,216 | +0.746% |
| 2026-05-22 | 32.11 | 32.22 | 32.09 | 32.16 | +0.563% | 211,363 | +0.746% |
| 2026-05-21 | 31.79 | 32.03 | 31.73 | 31.98 | +0.282% | 384,933 | +1.313% |
| 2026-05-20 | 31.72 | 31.91 | 31.69 | 31.89 | +0.631% | 212,558 | +1.599% |
| 2026-05-19 | 31.71 | 31.85 | 31.66 | 31.69 | -0.502% | 264,081 | +2.240% |
| 2026-05-18 | 31.76 | 31.85 | 31.67 | 31.85 | +0.442% | 167,289 | +1.727% |
| 2026-05-15 | 31.94 | 31.94 | 31.71 | 31.71 | -0.891% | 259,675 | +2.176% |
| 2026-05-14 | 31.89 | 32.05 | 31.87 | 32.00 | +0.899% | 171,300 | +1.266% |
| 2026-05-13 | 31.61 | 31.75 | 31.49 | 31.71 | +0.158% | 298,217 | +2.176% |
| 2026-05-12 | 31.56 | 31.71 | 31.39 | 31.66 | +0.349% | 184,471 | +2.337% |
| 2026-05-11 | 31.41 | 31.58 | 31.41 | 31.55 | +0.382% | 165,923 | +2.694% |
| 2026-05-08 | 31.58 | 31.58 | 31.40 | 31.43 | -0.191% | 197,482 | +3.086% |
| 2026-05-07 | 31.73 | 31.73 | 31.43 | 31.49 | -0.788% | 279,947 | +2.890% |
| 2026-05-06 | 31.60 | 31.80 | 31.60 | 31.74 | +0.922% | 296,215 | +2.079% |
| 2026-05-05 | 31.40 | 31.53 | 31.32 | 31.45 | +0.543% | 512,689 | +3.021% |
| 2026-05-04 | 31.44 | 31.52 | 31.24 | 31.28 | -0.667% | 240,773 | +3.581% |
| 2026-05-01 | 31.63 | 31.70 | 31.46 | 31.49 | -0.159% | 219,209 | +2.890% |
| 2026-04-30 | 31.18 | 31.57 | 31.16 | 31.54 | +1.317% | 374,022 | +2.727% |
| 2026-04-29 | 31.16 | 31.16 | 31.04 | 31.13 | +0.032% | 295,531 | +4.080% |
| 2026-04-28 | 31.14 | 31.15 | 31.02 | 31.12 | +0.064% | 298,250 | +4.113% |
| 2026-04-27 | 31.10 | 31.25 | 31.08 | 31.10 | -0.321% | 240,445 | +4.180% |
| 2026-04-24 | 31.29 | 31.30 | 31.11 | 31.20 | -0.192% | 152,595 | +3.846% |
| 2026-04-23 | 31.09 | 31.29 | 31.03 | 31.26 | +0.709% | 266,183 | +3.647% |
| 2026-04-22 | 31.07 | 31.11 | 30.96 | 31.04 | +0.551% | 576,511 | +4.381% |
| 2026-04-21 | 31.17 | 31.21 | 30.85 | 30.87 | -1.058% | 506,590 | +4.956% |
| 2026-04-20 | 31.29 | 31.32 | 31.14 | 31.20 | -0.262% | 374,990 | +3.846% |
| 2026-04-17 | 31.15 | 31.37 | 31.15 | 31.28 | +0.780% | 424,234 | +3.574% |
| 2026-04-16 | 31.03 | 31.05 | 30.93 | 31.04 | +0.097% | 296,153 | +4.381% |
| 2026-04-15 | 31.08 | 31.08 | 30.90 | 31.01 | -0.193% | 252,902 | +4.482% |
| 2026-04-14 | 30.95 | 31.09 | 30.88 | 31.07 | +0.355% | 351,819 | +4.281% |
| 2026-04-13 | 30.72 | 31.00 | 30.68 | 30.96 | +0.519% | 260,664 | +4.651% |
| 2026-04-10 | 31.03 | 31.03 | 30.76 | 30.80 | -0.420% | 425,926 | +5.195% |
| 2026-04-09 | 30.70 | 31.02 | 30.70 | 30.93 | +0.455% | 187,806 | +4.753% |
| 2026-04-08 | 30.57 | 30.79 | 30.51 | 30.79 | +2.428% | 235,192 | +5.229% |
| 2026-04-07 | 29.99 | 30.06 | 29.84 | 30.06 | +0.267% | 229,431 | +7.784% |
| 2026-04-06 | 29.84 | 29.98 | 29.79 | 29.98 | +0.503% | 383,858 | +8.072% |
| 2026-04-02 | 29.61 | 29.96 | 29.59 | 29.83 | -0.100% | 492,638 | +8.615% |
| 2026-04-01 | 29.90 | 29.96 | 29.80 | 29.86 | +0.168% | 421,543 | +8.506% |
| 2026-03-31 | 29.56 | 29.82 | 29.41 | 29.81 | +1.498% | 331,646 | +8.688% |
| 2026-03-30 | 29.67 | 29.67 | 29.27 | 29.37 | -0.136% | 213,289 | +10.317% |
| 2026-03-27 | 29.65 | 29.68 | 29.34 | 29.41 | -1.076% | 324,107 | +10.167% |
| 2026-03-26 | 29.97 | 30.07 | 29.70 | 29.73 | -1.262% | 153,566 | +8.981% |
| 2026-03-25 | 30.19 | 30.23 | 30.00 | 30.11 | +0.484% | 228,603 | +7.605% |
| 2026-03-24 | 29.74 | 30.14 | 29.73 | 29.96 | +0.084% | 784,258 | +8.126% |
| 2026-03-23 | 30.10 | 30.24 | 29.93 | 29.94 | +0.910% | 276,644 | +8.216% |
| 2026-03-20 | 30.04 | 30.11 | 29.58 | 29.67 | -1.363% | 260,301 | +9.201% |
| 2026-03-19 | 29.98 | 30.20 | 29.89 | 30.08 | 0.000% | 404,237 | +7.713% |
| 2026-03-18 | 30.48 | 30.48 | 30.07 | 30.08 | -1.635% | 375,873 | +7.713% |
| 2026-03-17 | 30.82 | 30.85 | 30.58 | 30.58 | -0.228% | 297,861 | +5.952% |
| 2026-03-16 | 30.64 | 30.74 | 30.56 | 30.65 | +0.856% | 409,037 | +5.710% |
| 2026-03-13 | 30.60 | 30.75 | 30.34 | 30.39 | -0.181% | 185,908 | +6.614% |
| 2026-03-12 | 30.64 | 30.68 | 30.43 | 30.45 | -1.185% | 244,089 | +6.421% |
| 2026-03-11 | 30.93 | 30.93 | 30.71 | 30.81 | -0.501% | 309,043 | +5.161% |
| 2026-03-10 | 31.04 | 31.23 | 30.91 | 30.96 | -0.338% | 712,019 | +4.634% |
| 2026-03-09 | 30.75 | 31.13 | 30.49 | 31.07 | +0.550% | 306,466 | +4.281% |
| 2026-03-06 | 30.97 | 31.00 | 30.70 | 30.90 | -1.041% | 249,643 | +4.854% |
| 2026-03-05 | 31.36 | 31.49 | 31.00 | 31.23 | -0.967% | 301,409 | +3.763% |
| 2026-03-04 | 31.55 | 31.61 | 31.32 | 31.53 | +0.127% | 196,627 | +2.759% |
| 2026-03-03 | 31.45 | 31.57 | 31.11 | 31.49 | -1.161% | 395,589 | +2.890% |
| 2026-03-02 | 31.76 | 31.96 | 31.69 | 31.86 | -0.125% | 294,131 | +1.695% |
| 2026-02-27 | 31.60 | 31.91 | 31.60 | 31.90 | +0.314% | 267,072 | +1.567% |
| 2026-02-26 | 31.90 | 31.93 | 31.62 | 31.80 | -0.251% | 298,664 | +1.887% |
| 2026-02-25 | 31.78 | 31.88 | 31.66 | 31.88 | +0.536% | 401,499 | +1.631% |
| 2026-02-24 | 31.59 | 31.75 | 31.52 | 31.71 | +0.190% | 308,939 | +2.176% |
| 2026-02-23 | 31.73 | 31.89 | 31.57 | 31.65 | -0.534% | 260,852 | +2.370% |
| 2026-02-20 | 31.57 | 31.82 | 31.57 | 31.82 | +0.601% | 346,671 | +1.823% |
| 2026-02-19 | 31.59 | 31.67 | 31.50 | 31.63 | -0.221% | 237,824 | +2.434% |
| 2026-02-18 | 31.76 | 31.85 | 31.62 | 31.70 | +0.032% | 274,275 | +2.208% |
| 2026-02-17 | 31.64 | 31.74 | 31.48 | 31.69 | +0.095% | 289,257 | +2.240% |
| 2026-02-13 | 31.60 | 31.82 | 31.56 | 31.66 | +0.285% | 336,793 | +2.337% |
| 2026-02-12 | 31.87 | 31.95 | 31.54 | 31.57 | -0.723% | 265,285 | +2.629% |
| 2026-02-11 | 31.78 | 31.84 | 31.66 | 31.80 | +0.442% | 347,392 | +1.887% |
| 2026-02-10 | 31.70 | 31.77 | 31.64 | 31.66 | 0.000% | 228,261 | +2.337% |
| 2026-02-09 | 31.57 | 31.69 | 31.50 | 31.66 | +0.190% | 325,864 | +2.337% |
| 2026-02-06 | 31.27 | 31.63 | 31.27 | 31.60 | +1.739% | 555,504 | +2.532% |
| 2026-02-05 | 31.20 | 31.25 | 31.00 | 31.06 | -0.703% | 582,708 | +4.314% |
| 2026-02-04 | 31.25 | 31.33 | 31.13 | 31.28 | +0.546% | 381,721 | +3.581% |
| 2026-02-03 | 31.20 | 31.30 | 30.91 | 31.11 | -0.192% | 715,040 | +4.147% |
| 2026-02-02 | 31.05 | 31.18 | 31.05 | 31.17 | +0.257% | 299,662 | +3.946% |
| 2026-01-30 | 30.94 | 31.09 | 30.80 | 31.09 | +0.355% | 239,110 | +4.214% |
| 2026-01-29 | 31.10 | 31.11 | 30.75 | 30.98 | -0.322% | 264,102 | +4.584% |
| 2026-01-28 | 31.28 | 31.30 | 31.01 | 31.08 | -0.448% | 256,406 | +4.247% |
| 2026-01-27 | 31.12 | 31.23 | 31.08 | 31.22 | +0.450% | 197,501 | +3.780% |
| 2026-01-26 | 30.98 | 31.13 | 30.98 | 31.08 | +0.485% | 223,685 | +4.247% |
| 2026-01-23 | 30.84 | 30.93 | 30.77 | 30.93 | +0.227% | 443,369 | +4.753% |
| 2026-01-22 | 31.01 | 31.04 | 30.85 | 30.86 | -0.194% | 552,457 | +4.990% |
| 2026-01-21 | 30.79 | 31.01 | 30.66 | 30.92 | +0.881% | 376,919 | +4.787% |
| 2026-01-20 | 30.89 | 30.98 | 30.62 | 30.65 | -2.014% | 341,250 | +5.710% |
| 2026-01-16 | 31.19 | 31.33 | 31.16 | 31.28 | +0.289% | 261,583 | +3.581% |
| 2026-01-15 | 31.29 | 31.30 | 31.16 | 31.19 | +0.419% | 347,570 | +3.879% |
| 2026-01-14 | 30.98 | 31.07 | 30.90 | 31.06 | 0.000% | 466,080 | +4.314% |
| 2026-01-13 | 31.21 | 31.21 | 30.96 | 31.06 | -0.257% | 362,370 | +4.314% |
| 2026-01-12 | 30.97 | 31.16 | 30.95 | 31.14 | +0.258% | 457,600 | +4.046% |
| 2026-01-09 | 30.88 | 31.08 | 30.85 | 31.06 | +0.942% | 559,417 | +4.314% |
| 2026-01-08 | 30.71 | 30.89 | 30.71 | 30.77 | +0.163% | 924,066 | +5.297% |
| 2026-01-07 | 30.98 | 31.02 | 30.69 | 30.72 | -0.903% | 304,259 | +5.469% |
| 2026-01-06 | 30.76 | 31.00 | 30.76 | 31.00 | +0.715% | 420,533 | +4.516% |
| 2026-01-05 | 30.73 | 30.82 | 30.63 | 30.78 | +0.359% | 326,086 | +5.263% |
| 2026-01-02 | 30.58 | 30.75 | 30.48 | 30.67 | +0.590% | 351,630 | +5.641% |
| 2025-12-31 | 30.71 | 30.81 | 30.47 | 30.49 | -0.587% | 382,481 | +6.264% |
| 2025-12-30 | 30.76 | 30.88 | 30.66 | 30.67 | -0.065% | 240,673 | +5.641% |
| 2025-12-29 | 30.73 | 30.77 | 30.66 | 30.69 | -0.260% | 451,872 | +5.572% |
| 2025-12-26 | 30.76 | 30.84 | 30.68 | 30.77 | -0.421% | 175,234 | +5.297% |
| 2025-12-24 | 30.80 | 30.92 | 30.79 | 30.90 | +0.488% | 192,959 | +4.854% |
| 2025-12-23 | 30.66 | 30.79 | 30.66 | 30.75 | +0.196% | 490,623 | +5.366% |
| 2025-12-22 | 30.59 | 30.69 | 30.53 | 30.69 | +0.689% | 1,394,844 | +5.572% |
| 2025-12-19 | 30.39 | 30.58 | 30.39 | 30.48 | +0.428% | 279,359 | +6.299% |
| 2025-12-18 | 30.46 | 30.52 | 30.27 | 30.35 | +0.447% | 263,910 | +6.755% |
| 2025-12-17 | 30.44 | 30.44 | 30.17 | 30.21 | -0.609% | 362,744 | +7.232% |
| 2025-12-16 | 30.53 | 30.53 | 30.27 | 30.40 | -0.524% | 964,809 | +6.579% |
| 2025-12-15 | 30.70 | 30.70 | 30.48 | 30.56 | +0.180% | 307,671 | +6.021% |
| 2025-12-12 | 30.67 | 30.67 | 30.43 | 30.50 | -0.748% | 371,033 | +6.212% |
| 2025-12-11 | 30.54 | 30.76 | 30.49 | 30.73 | +0.474% | 418,744 | +5.417% |
| 2025-12-10 | 30.33 | 30.64 | 30.27 | 30.59 | +0.841% | 335,974 | +5.917% |
| 2025-12-09 | 30.45 | 30.54 | 30.32 | 30.34 | -0.296% | 558,098 | +6.807% |
| 2025-12-08 | 30.59 | 30.59 | 30.39 | 30.43 | -0.279% | 176,343 | +6.491% |
| 2025-12-05 | 30.59 | 30.66 | 30.48 | 30.51 | -0.164% | 331,708 | +6.195% |
| 2025-12-04 | 30.62 | 30.64 | 30.48 | 30.56 | 0.000% | 144,378 | +6.021% |
| 2025-12-03 | 30.40 | 30.59 | 30.37 | 30.56 | +0.526% | 258,075 | +6.021% |
| 2025-12-02 | 30.46 | 30.49 | 30.32 | 30.40 | -0.033% | 192,783 | +6.579% |
| 2025-12-01 | 30.59 | 30.65 | 30.40 | 30.41 | -1.266% | 194,659 | +6.544% |
| 2025-11-28 | 30.65 | 30.81 | 30.64 | 30.80 | +0.522% | 71,335 | +5.195% |
| 2025-11-26 | 30.48 | 30.71 | 30.44 | 30.64 | +0.823% | 482,985 | +5.744% |
| 2025-11-25 | 30.13 | 30.43 | 30.01 | 30.39 | +1.266% | 420,414 | +6.614% |
| 2025-11-24 | 29.80 | 30.05 | 29.75 | 30.01 | +0.840% | 352,523 | +7.964% |
| 2025-11-21 | 29.56 | 29.91 | 29.50 | 29.76 | +0.813% | 418,532 | +8.871% |
| 2025-11-20 | 30.06 | 30.22 | 29.49 | 29.52 | -1.006% | 441,049 | +9.756% |
| 2025-11-19 | 29.73 | 29.94 | 29.68 | 29.82 | +0.101% | 302,675 | +8.652% |
| 2025-11-18 | 29.78 | 29.93 | 29.64 | 29.79 | -0.318% | 394,615 | +8.761% |
| 2025-11-17 | 30.05 | 30.15 | 29.78 | 29.89 | -0.714% | 409,784 | +8.416% |
| 2025-11-14 | 29.93 | 30.18 | 29.84 | 30.10 | 0.000% | 281,814 | +7.641% |
| 2025-11-13 | 30.39 | 30.40 | 30.05 | 30.10 | -1.117% | 348,948 | +7.641% |
| 2025-11-12 | 30.42 | 30.49 | 30.39 | 30.44 | +0.230% | 286,057 | +6.439% |
| 2025-11-11 | 30.20 | 30.40 | 30.17 | 30.37 | +0.663% | 158,549 | +6.684% |
| 2025-11-10 | 30.06 | 30.21 | 29.94 | 30.17 | +0.735% | 235,315 | +7.391% |
| 2025-11-07 | 29.74 | 29.95 | 29.61 | 29.95 | +0.605% | 213,434 | +8.180% |
| 2025-11-06 | 29.85 | 29.89 | 29.72 | 29.77 | -0.368% | 235,209 | +8.834% |
| 2025-11-05 | 29.75 | 29.98 | 29.75 | 29.88 | +0.369% | 322,348 | +8.434% |
| 2025-11-04 | 29.75 | 29.90 | 29.69 | 29.77 | -0.501% | 315,984 | +8.834% |
| 2025-11-03 | 30.01 | 30.01 | 29.70 | 29.92 | -0.300% | 533,935 | +8.289% |
| 2025-10-31 | 30.08 | 30.09 | 29.87 | 30.01 | -0.398% | 347,787 | +7.964% |
| 2025-10-30 | 30.25 | 30.33 | 30.12 | 30.13 | -0.953% | 372,540 | +7.534% |
| 2025-10-29 | 30.55 | 30.55 | 30.28 | 30.42 | -0.653% | 376,093 | +6.509% |
| 2025-10-28 | 30.80 | 30.80 | 30.61 | 30.62 | -0.228% | 876,690 | +5.813% |
| 2025-10-27 | 30.66 | 30.70 | 30.55 | 30.69 | +0.656% | 383,740 | +5.572% |
| 2025-10-24 | 30.53 | 30.55 | 30.47 | 30.49 | +0.494% | 728,904 | +6.264% |
| 2025-10-23 | 30.26 | 30.40 | 30.24 | 30.34 | +0.397% | 149,209 | +6.790% |
| 2025-10-22 | 30.34 | 30.34 | 30.09 | 30.22 | -0.231% | 310,247 | +7.214% |
| 2025-10-21 | 30.30 | 30.40 | 30.25 | 30.29 | +0.066% | 299,839 | +6.966% |
| 2025-10-20 | 30.17 | 30.30 | 30.16 | 30.27 | +0.799% | 244,265 | +7.037% |
| 2025-10-17 | 29.92 | 30.08 | 29.84 | 30.03 | +0.301% | 271,526 | +7.892% |
| 2025-10-16 | 30.24 | 30.24 | 29.84 | 29.94 | -0.697% | 224,315 | +8.216% |
| 2025-10-15 | 30.24 | 30.36 | 29.93 | 30.15 | +0.266% | 442,148 | +7.463% |
| 2025-10-14 | 29.76 | 30.17 | 29.69 | 30.07 | +0.350% | 216,317 | +7.749% |
| 2025-10-13 | 29.88 | 30.04 | 29.85 | 29.96 | +1.233% | 218,300 | +8.126% |
| 2025-10-10 | 30.24 | 30.28 | 29.58 | 29.60 | -1.954% | 245,699 | +9.459% |
| 2025-10-09 | 30.35 | 30.38 | 30.13 | 30.19 | -0.593% | 181,316 | +7.320% |
| 2025-10-08 | 30.37 | 30.41 | 30.27 | 30.37 | +0.165% | 160,326 | +6.684% |
| 2025-10-07 | 30.43 | 30.43 | 30.23 | 30.32 | -0.132% | 204,479 | +6.860% |
| 2025-10-06 | 30.37 | 30.38 | 30.24 | 30.36 | +0.132% | 200,925 | +6.719% |
| 2025-10-03 | 30.25 | 30.43 | 30.24 | 30.32 | +0.397% | 157,212 | +6.860% |
| 2025-10-02 | 30.30 | 30.30 | 30.11 | 30.20 | -0.132% | 118,598 | +7.285% |
| 2025-10-01 | 30.03 | 30.28 | 30.02 | 30.24 | +0.432% | 216,055 | +7.143% |
| 2025-09-30 | 29.93 | 30.11 | 29.86 | 30.11 | +0.300% | 206,888 | +7.605% |
| 2025-09-29 | 30.14 | 30.14 | 29.96 | 30.02 | +0.050% | 117,625 | +7.928% |
| 2025-09-26 | 29.98 | 30.05 | 29.89 | 30.00 | +0.587% | 132,216 | +7.982% |
| 2025-09-25 | 30.02 | 30.02 | 29.75 | 29.83 | -0.798% | 133,359 | +8.615% |
| 2025-09-24 | 30.16 | 30.16 | 30.02 | 30.07 | -0.066% | 185,088 | +7.749% |
| 2025-09-23 | 30.14 | 30.21 | 30.05 | 30.09 | -0.033% | 160,249 | +7.677% |
| 2025-09-22 | 30.01 | 30.13 | 29.97 | 30.10 | +0.200% | 256,686 | +7.641% |
| 2025-09-19 | 30.06 | 30.08 | 29.89 | 30.04 | +0.267% | 90,690 | +7.856% |
| 2025-09-18 | 29.98 | 30.02 | 29.85 | 29.96 | +0.167% | 293,429 | +8.144% |
| 2025-09-17 | 29.94 | 30.02 | 29.75 | 29.91 | +0.100% | 264,505 | +8.325% |
| 2025-09-16 | 29.97 | 29.97 | 29.84 | 29.88 | +0.033% | 206,989 | +8.434% |
| 2025-09-15 | 29.91 | 29.94 | 29.82 | 29.87 | +0.033% | 126,411 | +8.470% |
| 2025-09-12 | 29.96 | 29.96 | 29.84 | 29.86 | -0.267% | 222,077 | +8.506% |
| 2025-09-11 | 29.78 | 29.95 | 29.75 | 29.94 | +0.740% | 132,493 | +8.216% |
| 2025-09-10 | 29.58 | 29.72 | 29.57 | 29.72 | +1.054% | 203,557 | +9.017% |
| 2025-09-09 | 29.45 | 29.48 | 29.38 | 29.41 | -0.034% | 182,164 | +10.167% |
| 2025-09-08 | 29.52 | 29.52 | 29.34 | 29.42 | -0.170% | 127,933 | +10.129% |
| 2025-09-05 | 29.73 | 29.74 | 29.34 | 29.47 | +0.102% | 128,037 | +9.942% |
| 2025-09-04 | 29.36 | 29.45 | 29.32 | 29.44 | +0.478% | 171,071 | +10.054% |
| 2025-09-03 | 29.37 | 29.37 | 29.19 | 29.30 | -0.170% | 122,395 | +10.580% |
| 2025-09-02 | 29.22 | 29.37 | 29.17 | 29.35 | -0.441% | 169,259 | +10.392% |
| 2025-08-29 | 29.54 | 29.54 | 29.40 | 29.48 | -0.203% | 126,492 | +9.905% |
| 2025-08-28 | 29.57 | 29.57 | 29.44 | 29.54 | +0.136% | 329,398 | +9.682% |
| 2025-08-27 | 29.42 | 29.51 | 29.39 | 29.50 | +0.272% | 892,437 | +9.831% |
| 2025-08-26 | 29.33 | 29.45 | 29.27 | 29.42 | +0.478% | 220,548 | +10.129% |
| 2025-08-25 | 29.47 | 29.50 | 29.28 | 29.28 | -0.779% | 147,864 | +10.656% |
| 2025-08-22 | 29.38 | 29.59 | 29.37 | 29.51 | +1.027% | 223,954 | +9.793% |
| 2025-08-21 | 29.23 | 29.33 | 29.18 | 29.21 | -0.273% | 200,668 | +10.921% |
| 2025-08-20 | 29.26 | 29.34 | 29.18 | 29.29 | +0.171% | 177,684 | +10.618% |
| 2025-08-19 | 29.27 | 29.32 | 29.17 | 29.24 | -0.068% | 393,009 | +10.807% |
| 2025-08-18 | 29.28 | 29.31 | 29.21 | 29.26 | -0.137% | 456,700 | +10.731% |
| 2025-08-15 | 29.35 | 29.36 | 29.27 | 29.30 | -0.374% | 11,329,490 | +10.580% |
| 2025-08-14 | 29.36 | 29.41 | 29.25 | 29.41 | 0.000% | 286,386 | +10.167% |
| 2025-08-13 | 29.45 | 29.45 | 29.24 | 29.41 | +0.204% | 327,966 | +10.167% |
| 2025-08-12 | 29.17 | 29.35 | 29.14 | 29.35 | +1.033% | 199,015 | +10.392% |
| 2025-08-11 | 29.10 | 29.15 | 28.99 | 29.05 | -0.206% | 163,582 | +11.532% |
| 2025-08-08 | 29.08 | 29.15 | 29.03 | 29.11 | +0.449% | 101,004 | +11.302% |
| 2025-08-07 | 29.08 | 29.14 | 28.91 | 28.98 | -0.103% | 236,585 | +11.801% |
| 2025-08-06 | 29.09 | 29.09 | 28.94 | 29.01 | +0.173% | 136,415 | +11.686% |
| 2025-08-05 | 29.16 | 29.16 | 28.95 | 28.96 | -0.635% | 267,060 | +11.878% |
| 2025-08-04 | 28.93 | 29.15 | 28.93 | 29.14 | +1.268% | 150,468 | +11.168% |
| 2025-08-01 | 28.94 | 28.94 | 28.62 | 28.78 | -0.861% | 145,704 | +12.578% |
| 2025-07-31 | 29.35 | 29.38 | 28.96 | 29.03 | -0.718% | 122,598 | +11.609% |
| 2025-07-30 | 29.31 | 29.39 | 29.11 | 29.24 | -0.273% | 115,981 | +10.807% |
| 2025-07-29 | 29.40 | 29.40 | 29.25 | 29.32 | -0.068% | 79,384 | +10.505% |
| 2025-07-28 | 29.44 | 29.45 | 29.26 | 29.34 | -0.416% | 389,099 | +10.429% |
| 2025-07-25 | 29.38 | 29.59 | 29.32 | 29.46 | +0.384% | 124,856 | +9.970% |
| 2025-07-24 | 29.38 | 29.43 | 29.32 | 29.35 | 0.000% | 346,614 | +10.392% |
| 2025-07-23 | 29.23 | 29.35 | 29.13 | 29.35 | +0.859% | 156,212 | +10.392% |
| 2025-07-22 | 28.99 | 29.10 | 28.94 | 29.10 | +0.414% | 173,353 | +11.340% |
| 2025-07-21 | 29.09 | 29.14 | 28.98 | 28.98 | +0.069% | 254,748 | +11.801% |
| 2025-07-18 | 29.08 | 29.08 | 28.91 | 28.96 | -0.052% | 99,234 | +11.878% |
| 2025-07-17 | 28.89 | 29.02 | 28.88 | 28.98 | +0.329% | 145,056 | +11.821% |
| 2025-07-16 | 28.85 | 28.91 | 28.60 | 28.88 | +0.417% | 114,086 | +12.188% |
| 2025-07-15 | 29.10 | 29.10 | 28.76 | 28.76 | -0.896% | 111,634 | +12.656% |
| 2025-07-14 | 28.93 | 29.02 | 28.87 | 29.02 | +0.242% | 84,613 | +11.647% |
| 2025-07-11 | 28.90 | 28.98 | 28.81 | 28.95 | -0.310% | 109,164 | +11.917% |
| 2025-07-10 | 28.95 | 29.06 | 28.86 | 29.04 | +0.484% | 165,374 | +11.570% |
| 2025-07-09 | 28.91 | 28.91 | 28.74 | 28.90 | +0.522% | 163,580 | +12.111% |
| 2025-07-08 | 28.76 | 28.82 | 28.73 | 28.75 | -0.174% | 445,761 | +12.696% |
| 2025-07-07 | 28.95 | 28.95 | 28.66 | 28.80 | -0.518% | 145,311 | +12.500% |
| 2025-07-03 | 28.87 | 28.97 | 28.85 | 28.95 | +0.661% | 65,797 | +11.917% |
| 2025-07-02 | 28.71 | 28.76 | 28.63 | 28.76 | +0.209% | 209,128 | +12.656% |
| 2025-07-01 | 28.59 | 28.75 | 28.57 | 28.70 | +0.350% | 136,941 | +12.892% |
| 2025-06-30 | 28.55 | 28.62 | 28.47 | 28.60 | +0.210% | 95,468 | +13.287% |
| 2025-06-27 | 28.52 | 28.67 | 28.44 | 28.54 | +0.211% | 80,358 | +13.525% |
| 2025-06-26 | 28.31 | 28.49 | 28.31 | 28.48 | +0.743% | 132,147 | +13.764% |
| 2025-06-25 | 28.40 | 28.40 | 28.21 | 28.27 | -0.388% | 111,169 | +14.609% |
| 2025-06-24 | 28.30 | 28.40 | 28.25 | 28.38 | +0.817% | 92,496 | +14.165% |
| 2025-06-23 | 27.99 | 28.18 | 27.86 | 28.15 | +0.878% | 103,542 | +15.098% |
| 2025-06-20 | 28.06 | 28.08 | 27.89 | 27.91 | -0.125% | 110,909 | +16.108% |
| 2025-06-18 | 28.06 | 28.09 | 27.92 | 27.94 | -0.072% | 111,413 | +15.963% |
| 2025-06-17 | 28.14 | 28.14 | 27.93 | 27.96 | -0.710% | 106,046 | +15.880% |
| 2025-06-16 | 28.23 | 28.32 | 28.13 | 28.16 | +0.392% | 104,275 | +15.057% |
| 2025-06-13 | 28.18 | 28.27 | 28.02 | 28.05 | -0.848% | 120,866 | +15.508% |
| 2025-06-12 | 28.13 | 28.29 | 28.09 | 28.29 | +0.605% | 145,363 | +14.528% |
| 2025-06-11 | 28.15 | 28.21 | 28.04 | 28.12 | +0.214% | 89,665 | +15.220% |
| 2025-06-10 | 28.07 | 28.10 | 28.00 | 28.06 | +0.036% | 112,889 | +15.467% |
| 2025-06-09 | 28.08 | 28.13 | 27.96 | 28.05 | +0.036% | 121,125 | +15.508% |
| 2025-06-06 | 28.09 | 28.19 | 27.98 | 28.04 | +0.466% | 69,074 | +15.549% |
| 2025-06-05 | 28.04 | 28.04 | 27.86 | 27.91 | -0.107% | 96,013 | +16.087% |
| 2025-06-04 | 28.02 | 28.05 | 27.92 | 27.94 | +0.018% | 81,448 | +15.963% |
| 2025-06-03 | 27.85 | 27.95 | 27.75 | 27.93 | +0.449% | 87,932 | +15.984% |
| 2025-06-02 | 27.64 | 27.81 | 27.50 | 27.81 | +0.470% | 193,706 | +16.505% |
| 2025-05-30 | 27.59 | 27.75 | 27.48 | 27.68 | +0.254% | 123,505 | +17.052% |
| 2025-05-29 | 27.62 | 27.63 | 27.40 | 27.61 | +0.364% | 138,334 | +17.349% |
| 2025-05-28 | 27.68 | 27.69 | 27.46 | 27.51 | -0.398% | 101,835 | +17.775% |
| 2025-05-27 | 27.49 | 27.65 | 27.39 | 27.62 | +1.544% | 136,892 | +17.306% |
| 2025-05-23 | 27.03 | 27.28 | 27.03 | 27.20 | -0.220% | 140,227 | +19.118% |
| 2025-05-22 | 27.29 | 27.39 | 27.15 | 27.26 | -0.256% | 144,362 | +18.855% |
| 2025-05-21 | 27.61 | 27.63 | 27.29 | 27.33 | -1.514% | 127,395 | +18.551% |
| 2025-05-20 | 27.71 | 27.75 | 27.62 | 27.75 | -0.072% | 105,802 | +16.757% |
| 2025-05-19 | 27.49 | 27.77 | 27.44 | 27.77 | +0.543% | 155,292 | +16.673% |
| 2025-05-16 | 27.46 | 27.63 | 27.38 | 27.62 | +0.473% | 185,115 | +17.306% |
| 2025-05-15 | 27.16 | 27.49 | 27.16 | 27.49 | +1.141% | 177,652 | +17.861% |
| 2025-05-14 | 27.32 | 27.32 | 27.08 | 27.18 | -0.367% | 129,185 | +19.205% |
| 2025-05-13 | 27.36 | 27.39 | 27.27 | 27.28 | -0.183% | 268,723 | +18.768% |
| 2025-05-12 | 27.30 | 27.36 | 27.16 | 27.33 | +2.054% | 262,067 | +18.551% |
| 2025-05-09 | 26.93 | 26.93 | 26.73 | 26.78 | -0.224% | 131,992 | +20.986% |
| 2025-05-08 | 26.92 | 27.05 | 26.76 | 26.84 | +0.224% | 108,458 | +20.715% |
| 2025-05-07 | 26.81 | 26.91 | 26.65 | 26.78 | +0.187% | 143,401 | +20.986% |
| 2025-05-06 | 26.79 | 26.86 | 26.66 | 26.73 | -0.558% | 151,023 | +21.212% |
| 2025-05-05 | 26.84 | 27.02 | 26.82 | 26.88 | -0.555% | 103,165 | +20.536% |
| 2025-05-02 | 26.94 | 27.08 | 26.84 | 27.03 | +1.502% | 148,061 | +19.867% |
| 2025-05-01 | 26.73 | 26.80 | 26.58 | 26.63 | +0.377% | 122,756 | +21.667% |
| 2025-04-30 | 26.31 | 26.59 | 26.03 | 26.53 | +0.302% | 166,651 | +22.126% |
| 2025-04-29 | 26.33 | 26.50 | 26.27 | 26.45 | +0.494% | 99,289 | +22.495% |
| 2025-04-28 | 26.28 | 26.35 | 26.09 | 26.32 | +0.381% | 128,118 | +23.100% |
| 2025-04-25 | 26.19 | 26.22 | 25.98 | 26.22 | +0.191% | 560,363 | +23.570% |
| 2025-04-24 | 25.86 | 26.18 | 25.76 | 26.17 | +1.395% | 90,309 | +23.806% |
| 2025-04-23 | 25.96 | 26.15 | 25.69 | 25.81 | +1.057% | 163,045 | +25.533% |
| 2025-04-22 | 25.33 | 25.57 | 25.23 | 25.54 | +1.591% | 172,699 | +26.860% |
| 2025-04-21 | 25.50 | 25.50 | 24.89 | 25.14 | -1.751% | 237,903 | +28.878% |
| 2025-04-17 | 25.57 | 25.81 | 25.54 | 25.59 | -0.046% | 230,072 | +26.621% |
| 2025-04-16 | 25.89 | 25.98 | 25.45 | 25.60 | -1.311% | 107,630 | +26.562% |
| 2025-04-15 | 26.11 | 26.23 | 25.94 | 25.94 | 0.000% | 105,420 | +24.904% |