CGIE
Capital Group International Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 1:52:55 PM EDT
36.75USD+0.082%(+0.03)149,901
36.77Bid36.78Ask0.01SpreadCGIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.60 | 36.75 | 36.56 | 36.75 | +0.082% | 149,901 | 0.000% |
| 2026-10-02 | 36.59 | 36.81 | 36.53 | 36.72 | +1.185% | 336,160 | +0.082% |
| 2026-10-01 | 36.55 | 36.59 | 36.14 | 36.29 | -1.131% | 474,345 | +1.268% |
| 2026-09-30 | 37.02 | 37.03 | 36.67 | 36.70 | -0.555% | 574,146 | +0.123% |
| 2026-09-29 | 36.89 | 36.98 | 36.68 | 36.91 | -0.108% | 429,379 | -0.433% |
| 2026-09-28 | 36.93 | 37.17 | 36.80 | 36.95 | -0.592% | 253,412 | -0.541% |
| 2026-09-25 | 37.03 | 37.18 | 36.87 | 37.17 | +0.923% | 297,006 | -1.130% |
| 2026-09-24 | 36.77 | 36.95 | 36.59 | 36.83 | -0.459% | 457,042 | -0.217% |
| 2026-09-23 | 37.21 | 37.21 | 36.88 | 37.00 | -1.360% | 381,863 | -0.676% |
| 2026-09-22 | 37.43 | 37.56 | 37.25 | 37.51 | +0.509% | 312,671 | -2.026% |
| 2026-09-21 | 37.28 | 37.37 | 37.08 | 37.32 | +1.138% | 681,745 | -1.527% |
| 2026-09-18 | 36.88 | 36.91 | 36.76 | 36.90 | -0.886% | 261,612 | -0.407% |
| 2026-09-17 | 37.29 | 37.31 | 37.17 | 37.23 | +1.059% | 219,286 | -1.289% |
| 2026-09-16 | 37.09 | 37.18 | 36.60 | 36.84 | +0.027% | 266,141 | -0.244% |
| 2026-09-15 | 36.95 | 36.95 | 36.75 | 36.83 | -0.755% | 325,755 | -0.217% |
| 2026-09-14 | 37.05 | 37.27 | 36.93 | 37.11 | -0.881% | 409,207 | -0.970% |
| 2026-09-11 | 37.52 | 37.52 | 37.37 | 37.44 | +1.107% | 309,935 | -1.843% |
| 2026-09-10 | 37.08 | 37.23 | 37.02 | 37.03 | -0.617% | 440,863 | -0.756% |
| 2026-09-09 | 37.50 | 37.52 | 37.24 | 37.26 | -1.350% | 367,134 | -1.369% |
| 2026-09-08 | 37.89 | 37.93 | 37.74 | 37.77 | -0.159% | 287,114 | -2.701% |
| 2026-09-04 | 37.72 | 37.93 | 37.69 | 37.83 | 0.000% | 278,159 | -2.855% |
| 2026-09-03 | 37.73 | 37.87 | 37.59 | 37.83 | +1.123% | 675,354 | -2.855% |
| 2026-09-02 | 37.37 | 37.44 | 37.31 | 37.41 | +0.295% | 333,310 | -1.764% |
| 2026-09-01 | 37.54 | 37.59 | 37.23 | 37.30 | -1.401% | 469,432 | -1.475% |
| 2026-08-31 | 38.07 | 38.08 | 37.73 | 37.83 | -0.369% | 314,469 | -2.855% |
| 2026-08-28 | 38.25 | 38.63 | 37.92 | 37.97 | -0.158% | 423,092 | -3.213% |
| 2026-08-27 | 38.07 | 38.07 | 37.91 | 38.03 | -0.184% | 303,840 | -3.366% |
| 2026-08-26 | 38.27 | 38.34 | 38.08 | 38.10 | -0.444% | 310,055 | -3.543% |
| 2026-08-25 | 38.19 | 38.27 | 38.11 | 38.27 | +0.658% | 264,691 | -3.972% |
| 2026-08-24 | 37.99 | 38.05 | 37.88 | 38.02 | +0.053% | 274,875 | -3.340% |
| 2026-08-21 | 38.03 | 38.07 | 37.98 | 38.00 | +0.609% | 316,499 | -3.289% |
| 2026-08-20 | 37.71 | 37.89 | 37.69 | 37.77 | -0.172% | 317,894 | -2.701% |
| 2026-08-19 | 37.93 | 37.97 | 37.76 | 37.84 | +0.305% | 297,002 | -2.868% |
| 2026-08-18 | 37.89 | 37.95 | 37.70 | 37.72 | -1.308% | 419,130 | -2.572% |
| 2026-08-17 | 38.31 | 38.34 | 38.19 | 38.22 | -0.235% | 290,533 | -3.846% |
| 2026-08-14 | 38.42 | 38.42 | 38.27 | 38.31 | -0.156% | 325,201 | -4.072% |
| 2026-08-13 | 38.35 | 38.45 | 38.31 | 38.37 | +0.183% | 349,256 | -4.222% |
| 2026-08-12 | 38.42 | 38.42 | 38.23 | 38.30 | +0.446% | 790,415 | -4.047% |
| 2026-08-11 | 38.26 | 38.32 | 38.09 | 38.13 | +0.052% | 219,756 | -3.619% |
| 2026-08-10 | 38.22 | 38.23 | 38.11 | 38.11 | -0.209% | 307,128 | -3.569% |
| 2026-08-07 | 38.27 | 38.28 | 38.06 | 38.19 | +1.434% | 312,857 | -3.771% |
| 2026-08-06 | 37.68 | 37.85 | 37.60 | 37.65 | -0.008% | 216,186 | -2.390% |
| 2026-08-05 | 37.86 | 37.88 | 37.65 | 37.65 | +0.234% | 432,793 | -2.398% |
| 2026-08-04 | 37.42 | 37.62 | 37.38 | 37.56 | +1.158% | 273,856 | -2.170% |
| 2026-08-03 | 36.95 | 37.15 | 36.92 | 37.13 | +0.555% | 253,343 | -1.037% |
| 2026-07-31 | 36.98 | 37.00 | 36.59 | 36.93 | -0.027% | 293,690 | -0.487% |
| 2026-07-30 | 36.61 | 37.00 | 36.53 | 36.94 | +2.811% | 721,467 | -0.514% |
| 2026-07-29 | 36.14 | 36.50 | 35.84 | 35.93 | -0.718% | 555,042 | +2.282% |
| 2026-07-28 | 35.97 | 36.29 | 35.96 | 36.19 | -0.221% | 588,135 | +1.547% |
| 2026-07-27 | 36.51 | 36.52 | 36.13 | 36.27 | +0.276% | 317,142 | +1.323% |
| 2026-07-24 | 36.19 | 36.38 | 36.10 | 36.17 | +0.668% | 395,680 | +1.604% |
| 2026-07-23 | 35.99 | 36.13 | 35.84 | 35.93 | -1.562% | 423,530 | +2.282% |
| 2026-07-22 | 36.51 | 36.59 | 36.48 | 36.50 | -0.109% | 393,695 | +0.685% |
| 2026-07-21 | 36.28 | 36.56 | 36.17 | 36.54 | +1.641% | 306,828 | +0.575% |
| 2026-07-20 | 36.17 | 36.20 | 35.91 | 35.95 | -0.636% | 342,589 | +2.225% |
| 2026-07-17 | 35.95 | 36.29 | 35.91 | 36.18 | -0.686% | 377,289 | +1.575% |
| 2026-07-16 | 36.34 | 36.59 | 36.27 | 36.43 | -0.682% | 336,966 | +0.878% |
| 2026-07-15 | 36.62 | 36.72 | 36.37 | 36.68 | +0.686% | 776,275 | +0.191% |
| 2026-07-14 | 36.54 | 36.71 | 36.41 | 36.43 | +0.691% | 540,326 | +0.878% |
| 2026-07-13 | 36.45 | 36.47 | 36.15 | 36.18 | -1.336% | 427,252 | +1.575% |
| 2026-07-10 | 36.60 | 36.74 | 36.42 | 36.67 | +0.027% | 301,933 | +0.218% |
| 2026-07-09 | 36.52 | 36.75 | 36.52 | 36.66 | +0.770% | 413,924 | +0.245% |
| 2026-07-08 | 36.22 | 36.43 | 36.00 | 36.38 | -1.222% | 673,702 | +1.017% |
| 2026-07-07 | 37.09 | 37.15 | 36.70 | 36.83 | -1.339% | 287,234 | -0.217% |
| 2026-07-06 | 37.10 | 37.34 | 37.07 | 37.33 | +1.330% | 333,422 | -1.554% |
| 2026-07-02 | 36.97 | 37.17 | 36.61 | 36.84 | +1.348% | 359,966 | -0.244% |
| 2026-07-01 | 36.44 | 36.58 | 36.32 | 36.35 | -1.169% | 761,550 | +1.100% |
| 2026-06-30 | 36.46 | 36.78 | 36.42 | 36.78 | -0.109% | 465,468 | -0.082% |
| 2026-06-29 | 36.51 | 36.83 | 36.34 | 36.82 | +1.237% | 576,402 | -0.190% |
| 2026-06-26 | 36.28 | 36.55 | 36.25 | 36.37 | -0.601% | 504,234 | +1.045% |
| 2026-06-25 | 36.74 | 36.78 | 36.42 | 36.59 | +0.743% | 388,613 | +0.437% |
| 2026-06-24 | 36.16 | 36.39 | 36.12 | 36.32 | -0.055% | 258,836 | +1.184% |
| 2026-06-23 | 36.30 | 36.56 | 36.28 | 36.34 | -2.128% | 387,694 | +1.128% |
| 2026-06-22 | 37.16 | 37.25 | 37.04 | 37.13 | +0.054% | 342,723 | -1.023% |
| 2026-06-18 | 37.08 | 37.17 | 37.02 | 37.11 | +1.090% | 332,360 | -0.970% |
| 2026-06-17 | 37.28 | 37.36 | 36.69 | 36.71 | -0.542% | 498,066 | +0.109% |
| 2026-06-16 | 37.15 | 37.18 | 36.91 | 36.91 | -0.297% | 385,896 | -0.433% |
| 2026-06-15 | 37.17 | 37.19 | 36.96 | 37.02 | +1.037% | 410,896 | -0.729% |
| 2026-06-12 | 36.50 | 36.72 | 36.38 | 36.64 | +0.109% | 408,223 | +0.300% |
| 2026-06-11 | 35.79 | 36.63 | 35.70 | 36.60 | +3.157% | 596,484 | +0.410% |
| 2026-06-10 | 35.79 | 36.01 | 35.48 | 35.48 | -1.444% | 593,678 | +3.579% |
| 2026-06-09 | 36.38 | 36.54 | 35.41 | 36.00 | 0.000% | 624,269 | +2.083% |
| 2026-06-08 | 36.11 | 36.17 | 35.93 | 36.00 | +0.727% | 517,406 | +2.083% |
| 2026-06-05 | 36.46 | 36.46 | 35.64 | 35.74 | -2.828% | 562,454 | +2.826% |
| 2026-06-04 | 36.66 | 36.83 | 36.56 | 36.78 | +0.961% | 239,286 | -0.082% |
| 2026-06-03 | 36.67 | 36.67 | 36.40 | 36.43 | -0.736% | 375,711 | +0.878% |
| 2026-06-02 | 36.56 | 36.73 | 36.55 | 36.70 | +0.686% | 349,274 | +0.136% |
| 2026-06-01 | 36.27 | 36.63 | 36.16 | 36.45 | -0.219% | 514,303 | +0.823% |
| 2026-05-29 | 36.60 | 36.79 | 36.51 | 36.53 | +0.027% | 364,407 | +0.602% |
| 2026-05-28 | 36.28 | 36.63 | 36.23 | 36.52 | +0.275% | 315,331 | +0.630% |
| 2026-05-27 | 36.55 | 36.57 | 36.35 | 36.42 | -0.192% | 334,127 | +0.906% |
| 2026-05-26 | 36.51 | 36.56 | 36.37 | 36.49 | +1.052% | 381,321 | +0.713% |
| 2026-05-22 | 36.21 | 36.27 | 36.04 | 36.11 | -0.276% | 327,630 | +1.772% |
| 2026-05-21 | 35.75 | 36.31 | 35.70 | 36.21 | +0.472% | 386,775 | +1.491% |
| 2026-05-20 | 35.49 | 36.10 | 35.45 | 36.04 | +1.894% | 632,999 | +1.970% |
| 2026-05-19 | 35.44 | 35.59 | 35.35 | 35.37 | -0.952% | 800,834 | +3.902% |
| 2026-05-18 | 35.74 | 35.80 | 35.41 | 35.71 | +0.762% | 620,495 | +2.912% |
| 2026-05-15 | 35.57 | 35.61 | 35.39 | 35.44 | -1.910% | 373,199 | +3.696% |
| 2026-05-14 | 36.21 | 36.28 | 36.12 | 36.13 | -0.331% | 410,240 | +1.716% |
| 2026-05-13 | 35.94 | 36.26 | 35.89 | 36.25 | +0.583% | 380,372 | +1.379% |
| 2026-05-12 | 35.98 | 36.06 | 35.73 | 36.04 | -0.771% | 1,183,176 | +1.970% |
| 2026-05-11 | 36.30 | 36.37 | 36.21 | 36.32 | -0.165% | 752,161 | +1.184% |
| 2026-05-08 | 36.35 | 36.39 | 36.16 | 36.38 | +1.056% | 434,331 | +1.017% |
| 2026-05-07 | 36.59 | 36.59 | 35.99 | 36.00 | -1.800% | 315,131 | +2.083% |
| 2026-05-06 | 36.47 | 36.68 | 36.43 | 36.66 | +3.006% | 520,234 | +0.245% |
| 2026-05-05 | 35.42 | 35.61 | 35.30 | 35.59 | +1.425% | 366,710 | +3.259% |
| 2026-05-04 | 35.35 | 35.45 | 34.95 | 35.09 | -1.571% | 516,395 | +4.731% |
| 2026-05-01 | 35.56 | 35.83 | 35.56 | 35.65 | +0.112% | 760,244 | +3.086% |
| 2026-04-30 | 35.28 | 35.72 | 35.20 | 35.61 | +2.239% | 441,080 | +3.201% |
| 2026-04-29 | 35.02 | 35.02 | 34.70 | 34.83 | -1.051% | 337,805 | +5.512% |
| 2026-04-28 | 35.15 | 35.28 | 35.06 | 35.20 | -0.368% | 408,691 | +4.403% |
| 2026-04-27 | 35.46 | 35.51 | 35.27 | 35.33 | -0.141% | 396,925 | +4.019% |
| 2026-04-24 | 35.23 | 35.42 | 35.17 | 35.38 | +0.798% | 373,243 | +3.872% |
| 2026-04-23 | 35.31 | 35.45 | 34.75 | 35.10 | -0.987% | 429,450 | +4.701% |
| 2026-04-22 | 35.54 | 35.55 | 35.33 | 35.45 | +0.510% | 390,460 | +3.667% |
| 2026-04-21 | 35.92 | 35.92 | 35.26 | 35.27 | -2.556% | 514,578 | +4.196% |
| 2026-04-20 | 36.20 | 36.20 | 35.98 | 36.20 | -0.590% | 790,990 | +1.533% |
| 2026-04-17 | 36.50 | 36.72 | 36.34 | 36.41 | +1.647% | 431,621 | +0.934% |
| 2026-04-16 | 36.12 | 36.12 | 35.70 | 35.82 | -0.555% | 351,264 | +2.596% |
| 2026-04-15 | 36.05 | 36.06 | 35.88 | 36.02 | -0.442% | 464,318 | +2.027% |
| 2026-04-14 | 36.07 | 36.19 | 35.98 | 36.18 | +0.977% | 339,719 | +1.575% |
| 2026-04-13 | 35.29 | 35.85 | 35.27 | 35.83 | +0.604% | 380,650 | +2.568% |
| 2026-04-10 | 35.78 | 35.78 | 35.50 | 35.62 | +0.211% | 252,024 | +3.187% |
| 2026-04-09 | 35.32 | 35.71 | 35.18 | 35.54 | -0.448% | 420,458 | +3.405% |
| 2026-04-08 | 35.82 | 35.86 | 35.44 | 35.70 | +4.051% | 349,884 | +2.941% |
| 2026-04-07 | 33.99 | 34.31 | 33.69 | 34.31 | +0.029% | 623,654 | +7.112% |
| 2026-04-06 | 34.20 | 34.40 | 34.14 | 34.30 | +0.351% | 412,320 | +7.143% |
| 2026-04-02 | 33.64 | 34.34 | 33.56 | 34.18 | -0.726% | 1,080,879 | +7.519% |
| 2026-04-01 | 34.38 | 34.63 | 34.26 | 34.43 | +1.804% | 645,524 | +6.738% |
| 2026-03-31 | 33.24 | 33.82 | 33.09 | 33.82 | +3.583% | 772,934 | +8.664% |
| 2026-03-30 | 32.98 | 32.98 | 32.54 | 32.65 | +0.184% | 810,014 | +12.557% |
| 2026-03-27 | 32.79 | 32.97 | 32.52 | 32.59 | -1.153% | 544,282 | +12.765% |
| 2026-03-26 | 33.29 | 33.55 | 32.97 | 32.97 | -2.427% | 383,151 | +11.465% |
| 2026-03-25 | 33.89 | 33.94 | 33.56 | 33.79 | +1.228% | 650,224 | +8.760% |
| 2026-03-24 | 33.13 | 33.57 | 33.04 | 33.38 | -0.596% | 667,182 | +10.096% |
| 2026-03-23 | 33.53 | 34.01 | 33.33 | 33.58 | +2.409% | 805,600 | +9.440% |
| 2026-03-20 | 33.74 | 33.74 | 32.61 | 32.79 | -3.346% | 832,375 | +12.077% |
| 2026-03-19 | 33.33 | 34.10 | 33.29 | 33.92 | -0.250% | 553,977 | +8.327% |
| 2026-03-18 | 34.45 | 34.47 | 33.95 | 34.01 | -1.762% | 372,607 | +8.056% |
| 2026-03-17 | 34.78 | 34.83 | 34.58 | 34.62 | +0.261% | 480,966 | +6.153% |
| 2026-03-16 | 34.35 | 34.64 | 34.32 | 34.53 | +1.738% | 496,476 | +6.429% |
| 2026-03-13 | 34.46 | 34.60 | 33.88 | 33.94 | -1.107% | 690,287 | +8.279% |
| 2026-03-12 | 34.63 | 34.63 | 34.14 | 34.32 | -1.718% | 332,995 | +7.080% |
| 2026-03-11 | 34.82 | 35.04 | 34.70 | 34.92 | -0.399% | 355,129 | +5.241% |
| 2026-03-10 | 35.21 | 35.61 | 34.97 | 35.06 | +0.646% | 637,133 | +4.820% |
| 2026-03-09 | 34.05 | 34.98 | 33.76 | 34.84 | +0.737% | 732,747 | +5.497% |
| 2026-03-06 | 34.18 | 34.72 | 34.15 | 34.58 | -0.718% | 526,590 | +6.275% |
| 2026-03-05 | 35.04 | 35.21 | 34.48 | 34.83 | -1.887% | 530,871 | +5.512% |
| 2026-03-04 | 35.34 | 35.58 | 35.20 | 35.50 | +1.661% | 552,787 | +3.521% |
| 2026-03-03 | 34.53 | 35.10 | 34.15 | 34.92 | -3.188% | 1,470,163 | +5.241% |
| 2026-03-02 | 35.83 | 36.20 | 35.80 | 36.07 | -2.010% | 624,412 | +1.885% |
| 2026-02-27 | 36.88 | 37.00 | 36.74 | 36.81 | -0.540% | 416,418 | -0.163% |
| 2026-02-26 | 37.07 | 37.07 | 36.73 | 37.01 | +0.271% | 679,121 | -0.703% |
| 2026-02-25 | 36.74 | 36.94 | 36.69 | 36.91 | +0.985% | 608,554 | -0.433% |
| 2026-02-24 | 36.33 | 36.63 | 36.29 | 36.55 | +0.247% | 1,246,935 | +0.547% |
| 2026-02-23 | 36.62 | 36.69 | 36.35 | 36.46 | -0.816% | 483,954 | +0.795% |
| 2026-02-20 | 36.40 | 36.77 | 36.39 | 36.76 | +1.045% | 495,828 | -0.027% |
| 2026-02-19 | 36.20 | 36.38 | 36.15 | 36.38 | -0.465% | 890,087 | +1.017% |
| 2026-02-18 | 36.49 | 36.72 | 36.41 | 36.55 | +0.578% | 1,285,876 | +0.547% |
| 2026-02-17 | 36.05 | 36.35 | 35.88 | 36.34 | -0.165% | 585,795 | +1.128% |
| 2026-02-13 | 36.32 | 36.44 | 36.12 | 36.40 | +0.414% | 566,826 | +0.962% |
| 2026-02-12 | 36.74 | 36.76 | 36.15 | 36.25 | -1.226% | 558,234 | +1.379% |
| 2026-02-11 | 36.69 | 36.76 | 36.40 | 36.70 | +0.273% | 1,023,652 | +0.136% |
| 2026-02-10 | 36.73 | 36.74 | 36.55 | 36.60 | -0.136% | 614,695 | +0.410% |
| 2026-02-09 | 36.30 | 36.68 | 36.28 | 36.65 | +1.749% | 888,710 | +0.273% |
| 2026-02-06 | 35.72 | 36.04 | 35.69 | 36.02 | +2.388% | 866,014 | +2.027% |
| 2026-02-05 | 35.41 | 35.59 | 35.15 | 35.18 | -1.512% | 478,903 | +4.463% |
| 2026-02-04 | 36.03 | 36.03 | 35.52 | 35.72 | -0.750% | 966,058 | +2.884% |
| 2026-02-03 | 36.39 | 36.39 | 35.71 | 35.99 | -1.262% | 1,093,851 | +2.112% |
| 2026-02-02 | 36.18 | 36.47 | 36.18 | 36.45 | +0.858% | 466,915 | +0.823% |
| 2026-01-30 | 36.42 | 36.51 | 36.03 | 36.14 | -1.122% | 637,764 | +1.688% |
| 2026-01-29 | 36.71 | 36.71 | 36.10 | 36.55 | +0.329% | 621,252 | +0.547% |
| 2026-01-28 | 36.57 | 36.57 | 36.31 | 36.43 | -1.193% | 557,344 | +0.878% |
| 2026-01-27 | 36.75 | 36.97 | 36.71 | 36.87 | +1.236% | 577,819 | -0.325% |
| 2026-01-26 | 36.37 | 36.48 | 36.36 | 36.42 | +0.331% | 464,539 | +0.906% |
| 2026-01-23 | 36.03 | 36.31 | 35.95 | 36.30 | +0.638% | 844,690 | +1.240% |
| 2026-01-22 | 36.21 | 36.21 | 35.95 | 36.07 | +0.194% | 567,229 | +1.885% |
| 2026-01-21 | 35.84 | 36.10 | 35.60 | 36.00 | +0.615% | 1,068,667 | +2.083% |
| 2026-01-20 | 35.78 | 36.05 | 35.72 | 35.78 | -1.838% | 603,914 | +2.711% |
| 2026-01-16 | 36.46 | 36.46 | 36.26 | 36.45 | +0.303% | 468,916 | +0.823% |
| 2026-01-15 | 36.44 | 36.46 | 36.30 | 36.34 | +0.193% | 793,624 | +1.128% |
| 2026-01-14 | 36.32 | 36.33 | 36.13 | 36.27 | -0.055% | 597,497 | +1.323% |
| 2026-01-13 | 36.43 | 36.43 | 36.18 | 36.29 | -0.630% | 555,088 | +1.268% |
| 2026-01-12 | 36.38 | 36.52 | 36.37 | 36.52 | +0.828% | 635,802 | +0.630% |
| 2026-01-09 | 36.01 | 36.24 | 35.99 | 36.22 | +1.060% | 423,905 | +1.463% |
| 2026-01-08 | 35.75 | 35.84 | 35.71 | 35.84 | +0.084% | 575,879 | +2.539% |
| 2026-01-07 | 35.94 | 35.94 | 35.77 | 35.81 | -0.334% | 459,019 | +2.625% |
| 2026-01-06 | 35.91 | 35.99 | 35.84 | 35.93 | +0.279% | 550,353 | +2.282% |
| 2026-01-05 | 35.49 | 35.84 | 35.48 | 35.83 | +1.617% | 997,250 | +2.568% |
| 2026-01-02 | 35.23 | 35.27 | 35.08 | 35.26 | +1.264% | 536,462 | +4.226% |
| 2025-12-31 | 34.97 | 34.97 | 34.76 | 34.82 | -0.400% | 464,870 | +5.543% |
| 2025-12-30 | 35.00 | 35.08 | 34.96 | 34.96 | +0.258% | 459,816 | +5.120% |
| 2025-12-29 | 34.88 | 34.96 | 34.80 | 34.87 | -0.599% | 867,734 | +5.391% |
| 2025-12-26 | 35.02 | 35.08 | 34.96 | 35.08 | +0.057% | 292,676 | +4.761% |
| 2025-12-24 | 35.06 | 35.11 | 35.05 | 35.06 | 0.000% | 284,765 | +4.820% |
| 2025-12-23 | 35.01 | 35.06 | 34.98 | 35.06 | +0.401% | 722,282 | +4.820% |
| 2025-12-22 | 34.80 | 34.92 | 34.75 | 34.92 | +0.258% | 488,114 | +5.241% |
| 2025-12-19 | 34.81 | 34.94 | 34.78 | 34.83 | +0.548% | 556,807 | +5.512% |
| 2025-12-18 | 34.64 | 34.78 | 34.55 | 34.64 | +1.021% | 672,499 | +6.091% |
| 2025-12-17 | 34.51 | 34.57 | 34.26 | 34.29 | -0.896% | 644,328 | +7.174% |
| 2025-12-16 | 34.62 | 34.67 | 34.48 | 34.60 | -0.432% | 499,407 | +6.214% |
| 2025-12-15 | 34.85 | 34.87 | 34.70 | 34.75 | +0.608% | 368,877 | +5.755% |
| 2025-12-12 | 34.78 | 34.80 | 34.40 | 34.54 | -0.661% | 291,696 | +6.398% |
| 2025-12-11 | 34.67 | 34.80 | 34.61 | 34.77 | +0.433% | 452,115 | +5.695% |
| 2025-12-10 | 34.29 | 34.66 | 34.23 | 34.62 | +1.021% | 679,378 | +6.153% |
| 2025-12-09 | 34.35 | 34.41 | 34.26 | 34.27 | -0.349% | 271,056 | +7.237% |
| 2025-12-08 | 34.44 | 34.44 | 34.28 | 34.39 | -0.058% | 229,589 | +6.862% |
| 2025-12-05 | 34.60 | 34.61 | 34.38 | 34.41 | -0.463% | 301,937 | +6.800% |
| 2025-12-04 | 34.69 | 34.69 | 34.47 | 34.57 | +0.203% | 334,297 | +6.306% |
| 2025-12-03 | 34.37 | 34.51 | 34.31 | 34.50 | +0.759% | 359,624 | +6.522% |
| 2025-12-02 | 34.23 | 34.24 | 34.11 | 34.24 | +0.176% | 284,967 | +7.331% |
| 2025-12-01 | 34.19 | 34.34 | 34.15 | 34.18 | -0.611% | 166,640 | +7.519% |
| 2025-11-28 | 34.32 | 34.40 | 34.26 | 34.39 | +0.204% | 76,915 | +6.862% |
| 2025-11-26 | 34.11 | 34.36 | 34.11 | 34.32 | +1.269% | 230,277 | +7.080% |
| 2025-11-25 | 33.65 | 33.89 | 33.50 | 33.89 | +1.315% | 438,274 | +8.439% |
| 2025-11-24 | 33.42 | 33.52 | 33.32 | 33.45 | +0.060% | 325,005 | +9.865% |
| 2025-11-21 | 33.30 | 33.52 | 33.10 | 33.43 | +1.211% | 436,247 | +9.931% |
| 2025-11-20 | 33.82 | 33.82 | 32.98 | 33.03 | -1.197% | 291,040 | +11.262% |
| 2025-11-19 | 33.46 | 33.59 | 33.27 | 33.43 | -0.298% | 359,426 | +9.931% |
| 2025-11-18 | 33.54 | 33.63 | 33.32 | 33.53 | -1.295% | 433,292 | +9.603% |
| 2025-11-17 | 34.14 | 34.26 | 33.83 | 33.97 | -1.336% | 218,607 | +8.184% |
| 2025-11-14 | 34.24 | 34.49 | 34.19 | 34.43 | -0.434% | 191,685 | +6.738% |
| 2025-11-13 | 34.94 | 34.94 | 34.51 | 34.58 | -1.172% | 370,355 | +6.275% |
| 2025-11-12 | 34.85 | 34.99 | 34.85 | 34.99 | +0.952% | 222,399 | +5.030% |
| 2025-11-11 | 34.54 | 34.73 | 34.54 | 34.66 | +0.551% | 247,774 | +6.030% |
| 2025-11-10 | 34.32 | 34.47 | 34.20 | 34.47 | +0.937% | 275,969 | +6.614% |
| 2025-11-07 | 33.91 | 34.15 | 33.79 | 34.15 | +0.530% | 235,123 | +7.613% |
| 2025-11-06 | 34.15 | 34.15 | 33.89 | 33.97 | -0.498% | 249,955 | +8.184% |
| 2025-11-05 | 33.94 | 34.18 | 33.92 | 34.14 | +0.738% | 398,231 | +7.645% |
| 2025-11-04 | 33.90 | 34.08 | 33.87 | 33.89 | -1.138% | 255,361 | +8.439% |
| 2025-11-03 | 34.27 | 34.30 | 34.17 | 34.28 | +0.263% | 220,969 | +7.205% |
| 2025-10-31 | 34.25 | 34.25 | 34.02 | 34.19 | -0.146% | 341,150 | +7.488% |
| 2025-10-30 | 34.17 | 34.36 | 34.14 | 34.24 | -0.407% | 305,567 | +7.331% |
| 2025-10-29 | 34.51 | 34.54 | 34.20 | 34.38 | -0.665% | 437,183 | +6.894% |
| 2025-10-28 | 34.58 | 34.67 | 34.52 | 34.61 | +0.116% | 290,410 | +6.183% |
| 2025-10-27 | 34.55 | 34.57 | 34.46 | 34.57 | +0.758% | 162,731 | +6.306% |
| 2025-10-24 | 34.29 | 34.33 | 34.25 | 34.31 | +0.117% | 203,231 | +7.112% |
| 2025-10-23 | 34.13 | 34.29 | 34.13 | 34.27 | +0.853% | 316,335 | +7.237% |
| 2025-10-22 | 34.12 | 34.17 | 33.84 | 33.98 | -0.643% | 496,967 | +8.152% |
| 2025-10-21 | 34.33 | 34.33 | 34.17 | 34.20 | -0.812% | 289,242 | +7.456% |
| 2025-10-20 | 34.31 | 34.49 | 34.31 | 34.48 | +1.114% | 205,051 | +6.584% |
| 2025-10-17 | 33.98 | 34.10 | 33.89 | 34.10 | 0.000% | 202,827 | +7.771% |
| 2025-10-16 | 34.11 | 34.20 | 33.95 | 34.10 | +0.679% | 228,483 | +7.771% |
| 2025-10-15 | 33.89 | 33.96 | 33.65 | 33.87 | +0.415% | 169,587 | +8.503% |
| 2025-10-14 | 33.39 | 33.83 | 33.31 | 33.73 | +0.148% | 279,807 | +8.953% |
| 2025-10-13 | 33.55 | 33.69 | 33.49 | 33.68 | +1.050% | 358,151 | +9.115% |
| 2025-10-10 | 33.97 | 33.97 | 33.30 | 33.33 | -2.201% | 379,763 | +10.261% |
| 2025-10-09 | 34.34 | 34.34 | 33.98 | 34.08 | -0.901% | 266,438 | +7.835% |
| 2025-10-08 | 34.36 | 34.40 | 34.30 | 34.39 | +0.379% | 485,893 | +6.862% |
| 2025-10-07 | 34.47 | 34.47 | 34.23 | 34.26 | -0.839% | 645,401 | +7.268% |
| 2025-10-06 | 34.55 | 34.61 | 34.52 | 34.55 | +0.203% | 232,556 | +6.368% |
| 2025-10-03 | 34.46 | 34.52 | 34.38 | 34.48 | +0.907% | 402,302 | +6.584% |
| 2025-10-02 | 34.30 | 34.30 | 34.00 | 34.17 | +0.294% | 261,663 | +7.550% |
| 2025-10-01 | 33.92 | 34.11 | 33.92 | 34.07 | +1.038% | 634,667 | +7.866% |
| 2025-09-30 | 33.59 | 33.78 | 33.56 | 33.72 | +0.477% | 229,366 | +8.986% |
| 2025-09-29 | 33.58 | 33.61 | 33.49 | 33.56 | +0.239% | 158,223 | +9.505% |
| 2025-09-26 | 33.37 | 33.48 | 33.29 | 33.48 | +0.783% | 342,272 | +9.767% |
| 2025-09-25 | 33.21 | 33.23 | 33.08 | 33.22 | -0.747% | 249,537 | +10.626% |
| 2025-09-24 | 33.54 | 33.58 | 33.41 | 33.47 | -0.741% | 351,265 | +9.800% |
| 2025-09-23 | 33.86 | 33.88 | 33.66 | 33.72 | -0.089% | 372,568 | +8.986% |
| 2025-09-22 | 33.60 | 33.78 | 33.52 | 33.75 | +0.476% | 659,823 | +8.889% |
| 2025-09-19 | 33.66 | 33.66 | 33.52 | 33.59 | -0.768% | 168,258 | +9.408% |
| 2025-09-18 | 33.74 | 33.90 | 33.63 | 33.85 | +0.684% | 367,514 | +8.567% |
| 2025-09-17 | 33.75 | 33.88 | 33.47 | 33.62 | -0.326% | 297,328 | +9.310% |
| 2025-09-16 | 33.81 | 33.81 | 33.60 | 33.73 | -0.178% | 250,021 | +8.953% |
| 2025-09-15 | 33.73 | 33.79 | 33.66 | 33.79 | +0.836% | 162,170 | +8.760% |
| 2025-09-12 | 33.54 | 33.56 | 33.44 | 33.51 | -0.327% | 246,300 | +9.669% |
| 2025-09-11 | 33.41 | 33.62 | 33.39 | 33.62 | +1.235% | 415,584 | +9.310% |
| 2025-09-10 | 33.33 | 33.37 | 33.16 | 33.21 | 0.000% | 182,121 | +10.659% |
| 2025-09-09 | 33.17 | 33.21 | 33.09 | 33.21 | -0.360% | 226,400 | +10.659% |
| 2025-09-08 | 33.21 | 33.33 | 33.14 | 33.33 | +1.031% | 233,134 | +10.261% |
| 2025-09-05 | 33.12 | 33.19 | 32.87 | 32.99 | +0.335% | 329,845 | +11.397% |
| 2025-09-04 | 32.74 | 32.91 | 32.68 | 32.88 | +0.550% | 361,816 | +11.770% |
| 2025-09-03 | 32.56 | 32.70 | 32.51 | 32.70 | +0.338% | 208,410 | +12.385% |
| 2025-09-02 | 32.43 | 32.63 | 32.37 | 32.59 | -0.912% | 311,959 | +12.765% |
| 2025-08-29 | 32.96 | 32.96 | 32.83 | 32.89 | -0.784% | 215,630 | +11.736% |
| 2025-08-28 | 33.13 | 33.18 | 33.08 | 33.15 | +0.272% | 309,933 | +10.860% |
| 2025-08-27 | 32.91 | 33.06 | 32.83 | 33.06 | -0.302% | 309,061 | +11.162% |
| 2025-08-26 | 33.10 | 33.17 | 33.05 | 33.16 | 0.000% | 324,463 | +10.826% |
| 2025-08-25 | 33.44 | 33.48 | 33.16 | 33.16 | -1.103% | 209,578 | +10.826% |
| 2025-08-22 | 33.17 | 33.58 | 33.14 | 33.53 | +1.391% | 229,123 | +9.603% |
| 2025-08-21 | 33.11 | 33.14 | 33.02 | 33.07 | -0.571% | 268,557 | +11.128% |
| 2025-08-20 | 33.30 | 33.31 | 33.16 | 33.26 | +0.120% | 358,255 | +10.493% |
| 2025-08-19 | 33.34 | 33.34 | 33.17 | 33.22 | -0.210% | 239,999 | +10.626% |
| 2025-08-18 | 33.25 | 33.30 | 33.18 | 33.29 | 0.000% | 159,491 | +10.394% |
| 2025-08-15 | 33.26 | 33.30 | 33.22 | 33.29 | +0.422% | 730,563 | +10.394% |
| 2025-08-14 | 33.01 | 33.16 | 32.98 | 33.15 | -0.030% | 223,614 | +10.860% |
| 2025-08-13 | 33.13 | 33.16 | 33.08 | 33.16 | +0.546% | 258,695 | +10.826% |
| 2025-08-12 | 32.74 | 32.98 | 32.67 | 32.98 | +0.856% | 307,542 | +11.431% |
| 2025-08-11 | 32.76 | 32.77 | 32.66 | 32.70 | -0.547% | 194,584 | +12.385% |
| 2025-08-08 | 32.83 | 32.91 | 32.78 | 32.88 | +0.366% | 213,873 | +11.770% |
| 2025-08-07 | 32.90 | 32.90 | 32.59 | 32.76 | +0.676% | 454,566 | +12.179% |
| 2025-08-06 | 32.41 | 32.54 | 32.34 | 32.54 | +0.868% | 199,841 | +12.938% |
| 2025-08-05 | 32.32 | 32.32 | 32.15 | 32.26 | -0.186% | 249,311 | +13.918% |
| 2025-08-04 | 32.21 | 32.32 | 32.15 | 32.32 | +1.571% | 192,957 | +13.707% |
| 2025-08-01 | 31.82 | 31.82 | 31.61 | 31.82 | -0.562% | 508,175 | +15.493% |
| 2025-07-31 | 32.28 | 32.28 | 31.94 | 32.00 | -1.021% | 274,404 | +14.844% |
| 2025-07-30 | 32.45 | 32.51 | 32.20 | 32.33 | -0.554% | 200,155 | +13.672% |
| 2025-07-29 | 32.60 | 32.61 | 32.47 | 32.51 | -0.276% | 301,382 | +13.042% |
| 2025-07-28 | 32.82 | 32.82 | 32.53 | 32.60 | -1.481% | 204,802 | +12.730% |
| 2025-07-25 | 32.90 | 33.09 | 32.85 | 33.09 | -0.211% | 371,569 | +11.061% |
| 2025-07-24 | 33.21 | 33.25 | 33.15 | 33.16 | -0.659% | 307,168 | +10.826% |
| 2025-07-23 | 33.01 | 33.38 | 32.98 | 33.38 | +2.205% | 577,554 | +10.096% |
| 2025-07-22 | 32.59 | 32.68 | 32.42 | 32.66 | +0.031% | 407,829 | +12.523% |
| 2025-07-21 | 32.63 | 32.77 | 32.56 | 32.65 | +0.431% | 258,272 | +12.557% |
| 2025-07-18 | 32.68 | 32.68 | 32.48 | 32.51 | -0.459% | 221,377 | +13.042% |
| 2025-07-17 | 32.52 | 32.67 | 32.50 | 32.66 | +0.461% | 249,120 | +12.523% |
| 2025-07-16 | 32.38 | 32.51 | 32.27 | 32.51 | +0.526% | 302,575 | +13.042% |
| 2025-07-15 | 32.65 | 32.65 | 32.31 | 32.34 | -0.980% | 270,994 | +13.636% |
| 2025-07-14 | 32.52 | 32.68 | 32.49 | 32.66 | +0.123% | 324,591 | +12.523% |
| 2025-07-11 | 32.68 | 32.69 | 32.58 | 32.62 | -0.911% | 259,554 | +12.661% |
| 2025-07-10 | 32.90 | 32.92 | 32.77 | 32.92 | -0.242% | 220,105 | +11.634% |
| 2025-07-09 | 32.86 | 33.00 | 32.80 | 33.00 | +0.763% | 255,626 | +11.364% |
| 2025-07-08 | 32.60 | 32.75 | 32.55 | 32.75 | +0.738% | 451,415 | +12.214% |
| 2025-07-07 | 32.64 | 32.68 | 32.41 | 32.51 | -0.763% | 301,104 | +13.042% |
| 2025-07-03 | 32.71 | 32.80 | 32.69 | 32.76 | +0.092% | 206,383 | +12.179% |
| 2025-07-02 | 32.50 | 32.76 | 32.46 | 32.73 | +0.031% | 939,241 | +12.282% |
| 2025-07-01 | 32.73 | 32.80 | 32.61 | 32.72 | -0.608% | 647,686 | +12.317% |
| 2025-06-30 | 32.82 | 32.94 | 32.75 | 32.92 | -0.634% | 203,573 | +11.634% |
| 2025-06-27 | 33.05 | 33.20 | 32.97 | 33.13 | +1.037% | 369,696 | +10.927% |
| 2025-06-26 | 32.66 | 32.79 | 32.60 | 32.79 | +0.954% | 199,337 | +12.077% |
| 2025-06-25 | 32.46 | 32.50 | 32.40 | 32.48 | -0.429% | 271,423 | +13.147% |
| 2025-06-24 | 32.43 | 32.65 | 32.38 | 32.62 | +1.336% | 419,231 | +12.661% |
| 2025-06-23 | 31.72 | 32.19 | 31.69 | 32.19 | +0.657% | 273,473 | +14.166% |
| 2025-06-20 | 32.29 | 32.29 | 31.97 | 31.98 | -1.113% | 288,509 | +14.916% |
| 2025-06-18 | 32.40 | 32.50 | 32.25 | 32.34 | +0.310% | 335,799 | +13.636% |
| 2025-06-17 | 32.50 | 32.52 | 32.20 | 32.24 | -1.316% | 168,998 | +13.989% |
| 2025-06-16 | 32.76 | 32.91 | 32.64 | 32.67 | +0.461% | 193,091 | +12.489% |
| 2025-06-13 | 32.53 | 32.69 | 32.42 | 32.52 | -1.335% | 213,831 | +13.007% |
| 2025-06-12 | 32.92 | 33.00 | 32.87 | 32.96 | +0.580% | 162,956 | +11.499% |
| 2025-06-11 | 32.83 | 32.91 | 32.75 | 32.77 | +0.061% | 315,409 | +12.145% |
| 2025-06-10 | 32.87 | 32.87 | 32.67 | 32.75 | +0.092% | 336,960 | +12.214% |
| 2025-06-09 | 32.68 | 32.81 | 32.64 | 32.72 | +0.061% | 142,297 | +12.317% |
| 2025-06-06 | 32.67 | 32.72 | 32.62 | 32.70 | +0.245% | 187,594 | +12.385% |
| 2025-06-05 | 32.77 | 32.77 | 32.53 | 32.62 | -0.184% | 333,494 | +12.661% |
| 2025-06-04 | 32.57 | 32.74 | 32.56 | 32.68 | +0.554% | 207,104 | +12.454% |
| 2025-06-03 | 32.40 | 32.52 | 32.34 | 32.50 | -0.612% | 239,808 | +13.077% |
| 2025-06-02 | 32.39 | 32.70 | 32.26 | 32.70 | +1.176% | 328,600 | +12.385% |
| 2025-05-30 | 32.31 | 32.33 | 32.10 | 32.32 | -0.062% | 220,245 | +13.707% |
| 2025-05-29 | 32.37 | 32.37 | 32.19 | 32.34 | +0.341% | 257,176 | +13.636% |
| 2025-05-28 | 32.31 | 32.33 | 32.16 | 32.23 | -1.074% | 346,703 | +14.024% |
| 2025-05-27 | 32.59 | 32.63 | 32.51 | 32.58 | +1.527% | 251,606 | +12.799% |
| 2025-05-23 | 31.81 | 32.15 | 31.81 | 32.09 | -0.218% | 183,306 | +14.522% |
| 2025-05-22 | 32.00 | 32.24 | 31.98 | 32.16 | +0.125% | 340,709 | +14.272% |
| 2025-05-21 | 32.33 | 32.43 | 32.08 | 32.12 | -0.526% | 289,408 | +14.415% |
| 2025-05-20 | 32.20 | 32.29 | 32.17 | 32.29 | +0.498% | 464,425 | +13.812% |
| 2025-05-19 | 31.84 | 32.13 | 31.84 | 32.13 | +0.879% | 116,333 | +14.379% |
| 2025-05-16 | 31.82 | 31.85 | 31.67 | 31.85 | +0.347% | 288,950 | +15.385% |
| 2025-05-15 | 31.62 | 31.74 | 31.54 | 31.74 | +1.276% | 330,093 | +15.784% |
| 2025-05-14 | 31.56 | 31.56 | 31.30 | 31.34 | -0.286% | 263,965 | +17.262% |
| 2025-05-13 | 31.33 | 31.49 | 31.29 | 31.43 | +0.351% | 503,371 | +16.927% |
| 2025-05-12 | 31.15 | 31.32 | 31.00 | 31.32 | +0.513% | 295,318 | +17.337% |
| 2025-05-09 | 31.26 | 31.26 | 31.07 | 31.16 | +0.322% | 324,832 | +17.940% |
| 2025-05-08 | 31.25 | 31.25 | 31.02 | 31.06 | -0.129% | 483,464 | +18.319% |
| 2025-05-07 | 31.14 | 31.17 | 30.99 | 31.10 | -0.448% | 217,596 | +18.167% |
| 2025-05-06 | 31.27 | 31.33 | 31.19 | 31.24 | -0.255% | 256,281 | +17.638% |
| 2025-05-05 | 31.36 | 31.38 | 31.30 | 31.32 | +0.192% | 162,280 | +17.337% |
| 2025-05-02 | 31.21 | 31.31 | 31.13 | 31.26 | +1.957% | 377,626 | +17.562% |
| 2025-05-01 | 30.84 | 30.84 | 30.59 | 30.66 | -0.065% | 338,818 | +19.863% |
| 2025-04-30 | 30.51 | 30.74 | 30.34 | 30.68 | +0.360% | 221,170 | +19.785% |
| 2025-04-29 | 30.50 | 30.62 | 30.47 | 30.57 | +0.197% | 184,378 | +20.216% |
| 2025-04-28 | 30.40 | 30.51 | 30.30 | 30.51 | +0.494% | 142,812 | +20.452% |
| 2025-04-25 | 30.22 | 30.36 | 30.14 | 30.36 | +0.663% | 304,979 | +21.047% |
| 2025-04-24 | 29.84 | 30.16 | 29.84 | 30.16 | +1.515% | 257,217 | +21.850% |
| 2025-04-23 | 29.92 | 30.01 | 29.64 | 29.71 | +0.507% | 230,012 | +23.696% |
| 2025-04-22 | 29.38 | 29.66 | 29.32 | 29.56 | +1.966% | 286,799 | +24.323% |
| 2025-04-21 | 29.29 | 29.29 | 28.80 | 28.99 | -0.446% | 517,079 | +26.768% |
| 2025-04-17 | 29.10 | 29.30 | 29.01 | 29.12 | +0.936% | 534,269 | +26.202% |
| 2025-04-16 | 28.99 | 29.14 | 28.74 | 28.85 | -0.620% | 374,447 | +27.383% |
| 2025-04-15 | 28.97 | 29.13 | 28.94 | 29.03 | 0.000% | 232,003 | +26.593% |