CGMM
Capital Group U.S. Small and Mid Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:14:49 AM EDT
31.47USD+0.255%(+0.08)164,629
31.48Bid31.49Ask0.01SpreadCGMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.40 | 31.47 | 31.28 | 31.47 | +0.255% | 164,629 | 0.000% |
| 2026-10-02 | 31.39 | 31.57 | 31.32 | 31.39 | +0.835% | 1,024,019 | +0.255% |
| 2026-10-01 | 30.92 | 31.21 | 30.80 | 31.13 | +0.549% | 1,316,773 | +1.092% |
| 2026-09-30 | 31.28 | 31.28 | 30.95 | 30.96 | -0.801% | 856,158 | +1.647% |
| 2026-09-29 | 31.17 | 31.29 | 31.06 | 31.21 | +0.321% | 971,296 | +0.833% |
| 2026-09-28 | 31.33 | 31.33 | 31.03 | 31.11 | -1.551% | 1,279,651 | +1.157% |
| 2026-09-25 | 31.53 | 31.73 | 31.42 | 31.60 | +0.573% | 822,784 | -0.411% |
| 2026-09-24 | 31.32 | 31.48 | 31.16 | 31.42 | -0.222% | 1,113,939 | +0.159% |
| 2026-09-23 | 31.67 | 31.68 | 31.47 | 31.49 | -0.819% | 1,094,811 | -0.064% |
| 2026-09-22 | 31.86 | 31.86 | 31.66 | 31.75 | +0.158% | 840,492 | -0.882% |
| 2026-09-21 | 31.68 | 31.75 | 31.52 | 31.70 | +0.827% | 680,578 | -0.726% |
| 2026-09-18 | 31.64 | 31.65 | 31.37 | 31.44 | -0.569% | 727,901 | +0.095% |
| 2026-09-17 | 31.89 | 31.93 | 31.60 | 31.62 | +0.541% | 709,577 | -0.474% |
| 2026-09-16 | 31.66 | 31.81 | 31.18 | 31.45 | -0.475% | 824,459 | +0.064% |
| 2026-09-15 | 31.85 | 31.91 | 31.55 | 31.60 | -0.723% | 712,669 | -0.411% |
| 2026-09-14 | 31.79 | 31.98 | 31.73 | 31.83 | -0.593% | 809,159 | -1.131% |
| 2026-09-11 | 32.03 | 32.09 | 31.93 | 32.02 | +0.914% | 788,692 | -1.718% |
| 2026-09-10 | 31.86 | 32.00 | 31.70 | 31.73 | -0.998% | 753,681 | -0.819% |
| 2026-09-09 | 32.34 | 32.40 | 32.05 | 32.05 | -1.354% | 748,830 | -1.810% |
| 2026-09-08 | 32.67 | 32.68 | 32.47 | 32.49 | -0.642% | 677,403 | -3.139% |
| 2026-09-04 | 32.50 | 32.78 | 32.45 | 32.70 | +0.184% | 905,529 | -3.761% |
| 2026-09-03 | 32.56 | 32.66 | 32.29 | 32.64 | +0.772% | 654,534 | -3.585% |
| 2026-09-02 | 32.13 | 32.41 | 32.13 | 32.39 | +0.747% | 792,289 | -2.840% |
| 2026-09-01 | 32.42 | 32.48 | 32.13 | 32.15 | -1.471% | 621,114 | -2.115% |
| 2026-08-31 | 32.66 | 32.66 | 32.52 | 32.63 | -0.549% | 532,548 | -3.555% |
| 2026-08-28 | 33.24 | 33.28 | 32.78 | 32.81 | -1.055% | 816,880 | -4.084% |
| 2026-08-27 | 33.25 | 33.28 | 33.15 | 33.16 | -0.060% | 785,609 | -5.097% |
| 2026-08-26 | 33.04 | 33.31 | 32.96 | 33.18 | +0.242% | 465,175 | -5.154% |
| 2026-08-25 | 33.16 | 33.16 | 32.99 | 33.10 | +0.151% | 644,123 | -4.924% |
| 2026-08-24 | 32.98 | 33.07 | 32.95 | 33.05 | -0.121% | 505,341 | -4.781% |
| 2026-08-21 | 33.04 | 33.09 | 32.92 | 33.09 | +0.669% | 448,479 | -4.896% |
| 2026-08-20 | 32.91 | 33.07 | 32.84 | 32.87 | -0.815% | 1,021,186 | -4.259% |
| 2026-08-19 | 33.36 | 33.38 | 33.13 | 33.14 | +0.091% | 546,622 | -5.039% |
| 2026-08-18 | 33.42 | 33.48 | 33.09 | 33.11 | -1.576% | 564,744 | -4.953% |
| 2026-08-17 | 33.63 | 33.78 | 33.62 | 33.64 | -0.237% | 640,820 | -6.451% |
| 2026-08-14 | 33.70 | 33.84 | 33.63 | 33.72 | 0.000% | 949,289 | -6.673% |
| 2026-08-13 | 33.51 | 33.76 | 33.51 | 33.72 | +0.597% | 598,997 | -6.673% |
| 2026-08-12 | 33.43 | 33.56 | 33.30 | 33.52 | +1.055% | 583,827 | -6.116% |
| 2026-08-11 | 33.11 | 33.22 | 33.05 | 33.17 | +0.393% | 568,798 | -5.125% |
| 2026-08-10 | 33.08 | 33.15 | 33.01 | 33.04 | -0.302% | 998,073 | -4.752% |
| 2026-08-07 | 33.10 | 33.17 | 32.98 | 33.14 | +0.944% | 666,097 | -5.039% |
| 2026-08-06 | 32.83 | 33.06 | 32.76 | 32.83 | -0.243% | 885,870 | -4.143% |
| 2026-08-05 | 33.04 | 33.19 | 32.84 | 32.91 | -0.303% | 677,047 | -4.376% |
| 2026-08-04 | 32.58 | 33.08 | 32.49 | 33.01 | +1.757% | 772,415 | -4.665% |
| 2026-08-03 | 31.96 | 32.45 | 31.96 | 32.44 | +1.597% | 652,406 | -2.990% |
| 2026-07-31 | 32.19 | 32.23 | 31.71 | 31.93 | -0.684% | 669,649 | -1.441% |
| 2026-07-30 | 31.95 | 32.15 | 31.72 | 32.15 | +1.196% | 713,654 | -2.115% |
| 2026-07-29 | 32.04 | 32.28 | 31.70 | 31.77 | -1.274% | 786,144 | -0.944% |
| 2026-07-28 | 32.03 | 32.20 | 31.84 | 32.18 | +0.390% | 541,797 | -2.206% |
| 2026-07-27 | 32.06 | 32.26 | 31.80 | 32.05 | +0.739% | 883,629 | -1.825% |
| 2026-07-24 | 31.95 | 32.10 | 31.74 | 31.82 | -0.220% | 788,692 | -1.100% |
| 2026-07-23 | 31.76 | 32.04 | 31.75 | 31.89 | -0.250% | 779,458 | -1.317% |
| 2026-07-22 | 32.06 | 32.26 | 31.95 | 31.97 | -0.529% | 604,865 | -1.564% |
| 2026-07-21 | 31.89 | 32.19 | 31.81 | 32.14 | +1.324% | 642,455 | -2.085% |
| 2026-07-20 | 32.05 | 32.05 | 31.70 | 31.72 | -0.689% | 589,356 | -0.788% |
| 2026-07-17 | 31.82 | 32.11 | 31.76 | 31.94 | -0.560% | 791,122 | -1.472% |
| 2026-07-16 | 32.12 | 32.35 | 32.02 | 32.12 | -0.248% | 714,790 | -2.024% |
| 2026-07-15 | 32.53 | 32.56 | 32.07 | 32.20 | -0.709% | 878,028 | -2.267% |
| 2026-07-14 | 32.62 | 32.67 | 32.30 | 32.43 | +0.371% | 653,545 | -2.960% |
| 2026-07-13 | 32.39 | 32.61 | 32.26 | 32.31 | -0.600% | 689,809 | -2.600% |
| 2026-07-10 | 32.60 | 32.62 | 32.27 | 32.51 | -0.138% | 683,171 | -3.184% |
| 2026-07-09 | 32.34 | 32.69 | 32.33 | 32.55 | +1.276% | 695,141 | -3.318% |
| 2026-07-08 | 32.30 | 32.31 | 31.88 | 32.14 | -1.108% | 812,178 | -2.085% |
| 2026-07-07 | 32.88 | 32.88 | 32.40 | 32.50 | -1.065% | 635,503 | -3.169% |
| 2026-07-06 | 32.73 | 32.95 | 32.73 | 32.85 | +0.397% | 660,712 | -4.201% |
| 2026-07-02 | 33.02 | 33.14 | 32.37 | 32.72 | -0.638% | 838,983 | -3.820% |
| 2026-07-01 | 32.81 | 33.25 | 32.77 | 32.93 | -0.121% | 1,059,752 | -4.434% |
| 2026-06-30 | 32.65 | 32.99 | 32.58 | 32.97 | +0.857% | 1,213,737 | -4.550% |
| 2026-06-29 | 32.53 | 32.72 | 32.24 | 32.69 | +0.833% | 804,514 | -3.732% |
| 2026-06-26 | 32.28 | 32.56 | 32.18 | 32.42 | -0.031% | 679,683 | -2.930% |
| 2026-06-25 | 32.58 | 32.76 | 32.30 | 32.43 | +0.621% | 955,234 | -2.960% |
| 2026-06-24 | 32.10 | 32.52 | 32.07 | 32.23 | +0.468% | 768,241 | -2.358% |
| 2026-06-23 | 31.94 | 32.36 | 31.83 | 32.08 | -0.957% | 909,063 | -1.901% |
| 2026-06-22 | 32.36 | 32.52 | 32.28 | 32.39 | +0.341% | 710,428 | -2.840% |
| 2026-06-18 | 32.14 | 32.33 | 32.03 | 32.28 | +1.414% | 919,870 | -2.509% |
| 2026-06-17 | 32.28 | 32.58 | 31.78 | 31.83 | -1.333% | 1,328,464 | -1.131% |
| 2026-06-16 | 32.36 | 32.48 | 32.26 | 32.26 | -0.062% | 836,574 | -2.449% |
| 2026-06-15 | 32.35 | 32.53 | 32.22 | 32.28 | +1.128% | 764,758 | -2.509% |
| 2026-06-12 | 31.94 | 32.08 | 31.71 | 31.92 | +0.535% | 935,756 | -1.410% |
| 2026-06-11 | 31.20 | 31.80 | 31.11 | 31.75 | +2.254% | 1,747,236 | -0.882% |
| 2026-06-10 | 31.38 | 31.74 | 31.01 | 31.05 | -1.585% | 1,844,196 | +1.353% |
| 2026-06-09 | 31.54 | 31.91 | 30.84 | 31.55 | +0.734% | 1,415,582 | -0.254% |
| 2026-06-08 | 31.54 | 31.59 | 31.26 | 31.32 | -0.159% | 761,770 | +0.479% |
| 2026-06-05 | 31.85 | 31.87 | 31.20 | 31.37 | -2.122% | 767,069 | +0.319% |
| 2026-06-04 | 31.93 | 32.07 | 31.78 | 32.05 | +0.502% | 812,884 | -1.810% |
| 2026-06-03 | 31.90 | 31.97 | 31.70 | 31.89 | -0.623% | 887,874 | -1.317% |
| 2026-06-02 | 31.89 | 32.10 | 31.88 | 32.09 | +0.944% | 845,205 | -1.932% |
| 2026-06-01 | 31.68 | 31.90 | 31.57 | 31.79 | -0.094% | 1,068,931 | -1.007% |
| 2026-05-29 | 31.80 | 31.86 | 31.66 | 31.82 | +0.094% | 856,433 | -1.100% |
| 2026-05-28 | 31.75 | 31.88 | 31.54 | 31.79 | +0.221% | 1,056,564 | -1.007% |
| 2026-05-27 | 31.77 | 31.95 | 31.69 | 31.72 | -0.094% | 840,992 | -0.788% |
| 2026-05-26 | 31.78 | 31.82 | 31.61 | 31.75 | +0.570% | 878,306 | -0.882% |
| 2026-05-22 | 31.65 | 31.71 | 31.46 | 31.57 | +0.382% | 631,985 | -0.317% |
| 2026-05-21 | 31.12 | 31.50 | 30.90 | 31.45 | +0.769% | 1,104,089 | +0.064% |
| 2026-05-20 | 30.89 | 31.25 | 30.58 | 31.21 | +1.728% | 1,739,718 | +0.833% |
| 2026-05-19 | 30.87 | 30.91 | 30.59 | 30.68 | -0.968% | 913,458 | +2.575% |
| 2026-05-18 | 31.02 | 31.22 | 30.86 | 30.98 | 0.000% | 1,070,686 | +1.582% |
| 2026-05-15 | 31.20 | 31.33 | 30.96 | 30.98 | -1.338% | 1,150,728 | +1.582% |
| 2026-05-14 | 31.34 | 31.56 | 31.25 | 31.40 | +0.706% | 781,365 | +0.223% |
| 2026-05-13 | 31.32 | 31.32 | 30.96 | 31.18 | -0.320% | 860,372 | +0.930% |
| 2026-05-12 | 31.39 | 31.39 | 31.01 | 31.28 | -0.509% | 952,404 | +0.607% |
| 2026-05-11 | 31.43 | 31.59 | 31.41 | 31.44 | -0.064% | 1,068,891 | +0.095% |
| 2026-05-08 | 31.67 | 31.67 | 31.41 | 31.46 | +0.255% | 812,412 | +0.032% |
| 2026-05-07 | 31.88 | 31.94 | 31.30 | 31.38 | -1.476% | 1,115,747 | +0.287% |
| 2026-05-06 | 31.73 | 31.89 | 31.62 | 31.85 | +1.465% | 1,149,445 | -1.193% |
| 2026-05-05 | 31.34 | 31.45 | 31.22 | 31.39 | +0.192% | 976,495 | +0.255% |
| 2026-05-04 | 31.47 | 31.63 | 31.18 | 31.33 | -0.382% | 4,487,701 | +0.447% |
| 2026-05-01 | 31.62 | 31.65 | 31.44 | 31.45 | -0.506% | 784,585 | +0.064% |
| 2026-04-30 | 31.30 | 31.64 | 31.16 | 31.61 | +1.640% | 928,769 | -0.443% |
| 2026-04-29 | 31.20 | 31.20 | 30.95 | 31.10 | +0.226% | 2,202,901 | +1.190% |
| 2026-04-28 | 31.31 | 31.36 | 30.91 | 31.03 | -1.147% | 1,225,868 | +1.418% |
| 2026-04-27 | 31.48 | 31.55 | 31.30 | 31.39 | -0.127% | 1,570,060 | +0.255% |
| 2026-04-24 | 31.63 | 31.64 | 31.39 | 31.43 | -0.569% | 765,057 | +0.127% |
| 2026-04-23 | 31.72 | 31.80 | 31.24 | 31.61 | -0.441% | 1,018,896 | -0.443% |
| 2026-04-22 | 32.11 | 32.14 | 31.64 | 31.75 | -0.157% | 840,599 | -0.882% |
| 2026-04-21 | 32.18 | 32.38 | 31.77 | 31.80 | -0.749% | 946,494 | -1.038% |
| 2026-04-20 | 31.79 | 32.06 | 31.79 | 32.04 | +0.723% | 883,810 | -1.779% |
| 2026-04-17 | 31.59 | 31.98 | 31.57 | 31.81 | +1.629% | 1,146,850 | -1.069% |
| 2026-04-16 | 31.30 | 31.44 | 31.16 | 31.30 | +0.096% | 1,179,723 | +0.543% |
| 2026-04-15 | 31.37 | 31.45 | 31.20 | 31.27 | -0.192% | 1,004,715 | +0.640% |
| 2026-04-14 | 31.22 | 31.39 | 31.14 | 31.33 | +0.967% | 949,600 | +0.447% |
| 2026-04-13 | 30.43 | 31.04 | 30.41 | 31.03 | +1.671% | 778,169 | +1.418% |
| 2026-04-10 | 30.83 | 30.83 | 30.48 | 30.52 | -0.651% | 652,785 | +3.113% |
| 2026-04-09 | 30.60 | 30.85 | 30.48 | 30.72 | +0.163% | 831,594 | +2.441% |
| 2026-04-08 | 30.68 | 30.94 | 30.55 | 30.67 | +3.058% | 1,234,795 | +2.608% |
| 2026-04-07 | 29.74 | 29.90 | 29.53 | 29.76 | -0.201% | 1,047,433 | +5.746% |
| 2026-04-06 | 29.67 | 29.84 | 29.54 | 29.82 | +0.404% | 1,041,454 | +5.533% |
| 2026-04-02 | 29.07 | 29.98 | 29.04 | 29.70 | +0.372% | 1,187,905 | +5.960% |
| 2026-04-01 | 29.55 | 29.82 | 29.50 | 29.59 | +0.783% | 1,386,276 | +6.353% |
| 2026-03-31 | 28.88 | 29.51 | 28.72 | 29.36 | +3.308% | 1,555,047 | +7.187% |
| 2026-03-30 | 29.02 | 29.02 | 28.30 | 28.42 | -1.045% | 1,309,520 | +10.732% |
| 2026-03-27 | 29.12 | 29.13 | 28.63 | 28.72 | -1.829% | 942,172 | +9.575% |
| 2026-03-26 | 29.54 | 29.84 | 29.22 | 29.25 | -1.862% | 1,336,724 | +7.571% |
| 2026-03-25 | 29.95 | 30.04 | 29.53 | 29.81 | +0.675% | 1,232,268 | +5.569% |
| 2026-03-24 | 29.22 | 29.75 | 29.13 | 29.61 | +0.680% | 1,069,909 | +6.282% |
| 2026-03-23 | 29.49 | 29.89 | 29.35 | 29.41 | +1.519% | 9,330,826 | +7.004% |
| 2026-03-20 | 29.45 | 29.51 | 28.77 | 28.97 | -1.763% | 1,081,839 | +8.630% |
| 2026-03-19 | 29.10 | 29.67 | 29.09 | 29.49 | +0.374% | 950,428 | +6.714% |
| 2026-03-18 | 29.69 | 29.81 | 29.36 | 29.38 | -1.409% | 812,943 | +7.114% |
| 2026-03-17 | 29.67 | 29.89 | 29.67 | 29.80 | +1.188% | 602,326 | +5.604% |
| 2026-03-16 | 29.46 | 29.66 | 29.38 | 29.45 | +0.960% | 739,435 | +6.859% |
| 2026-03-13 | 29.47 | 29.57 | 29.10 | 29.17 | -0.171% | 943,692 | +7.885% |
| 2026-03-12 | 29.65 | 29.73 | 29.19 | 29.22 | -2.470% | 844,126 | +7.700% |
| 2026-03-11 | 29.95 | 30.13 | 29.77 | 29.96 | -0.300% | 681,983 | +5.040% |
| 2026-03-10 | 30.21 | 30.49 | 29.99 | 30.05 | -0.628% | 1,156,741 | +4.725% |
| 2026-03-09 | 29.65 | 30.30 | 29.31 | 30.24 | +0.834% | 1,253,775 | +4.067% |
| 2026-03-06 | 30.17 | 30.19 | 29.83 | 29.99 | -2.408% | 853,936 | +4.935% |
| 2026-03-05 | 30.86 | 31.07 | 30.41 | 30.73 | -1.317% | 798,623 | +2.408% |
| 2026-03-04 | 31.12 | 31.16 | 30.81 | 31.14 | +0.679% | 857,529 | +1.060% |
| 2026-03-03 | 30.75 | 31.07 | 30.20 | 30.93 | -1.528% | 1,091,459 | +1.746% |
| 2026-03-02 | 30.93 | 31.50 | 30.93 | 31.41 | +0.351% | 1,030,626 | +0.191% |
| 2026-02-27 | 31.29 | 31.32 | 31.06 | 31.30 | -0.981% | 848,258 | +0.543% |
| 2026-02-26 | 31.44 | 31.65 | 31.28 | 31.61 | +0.637% | 1,033,124 | -0.443% |
| 2026-02-25 | 31.47 | 31.48 | 31.23 | 31.41 | +0.255% | 675,421 | +0.191% |
| 2026-02-24 | 30.84 | 31.34 | 30.84 | 31.33 | +1.754% | 628,611 | +0.447% |
| 2026-02-23 | 31.18 | 31.23 | 30.57 | 30.79 | -1.755% | 893,448 | +2.209% |
| 2026-02-20 | 31.16 | 31.51 | 31.05 | 31.34 | +0.384% | 680,709 | +0.415% |
| 2026-02-19 | 31.18 | 31.22 | 30.97 | 31.22 | -0.128% | 2,101,554 | +0.801% |
| 2026-02-18 | 31.06 | 31.41 | 31.01 | 31.26 | +0.871% | 519,966 | +0.672% |
| 2026-02-17 | 30.88 | 31.07 | 30.62 | 30.99 | +0.194% | 998,419 | +1.549% |
| 2026-02-13 | 30.76 | 31.09 | 30.49 | 30.93 | +0.914% | 842,984 | +1.746% |
| 2026-02-12 | 31.24 | 31.46 | 30.55 | 30.65 | -1.320% | 1,532,992 | +2.675% |
| 2026-02-11 | 31.34 | 31.40 | 30.82 | 31.06 | -0.225% | 839,085 | +1.320% |
| 2026-02-10 | 31.22 | 31.30 | 31.11 | 31.13 | -0.192% | 554,553 | +1.092% |
| 2026-02-09 | 31.05 | 31.25 | 30.97 | 31.19 | +0.322% | 882,817 | +0.898% |
| 2026-02-06 | 30.58 | 31.13 | 30.55 | 31.09 | +3.118% | 828,931 | +1.222% |
| 2026-02-05 | 30.44 | 30.54 | 30.07 | 30.15 | -1.115% | 1,285,710 | +4.378% |
| 2026-02-04 | 30.39 | 30.60 | 30.08 | 30.49 | +0.660% | 1,406,397 | +3.214% |
| 2026-02-03 | 30.33 | 30.52 | 29.88 | 30.29 | +0.265% | 1,484,978 | +3.896% |
| 2026-02-02 | 29.91 | 30.27 | 29.83 | 30.21 | +0.902% | 608,183 | +4.171% |
| 2026-01-30 | 30.17 | 30.32 | 29.75 | 29.94 | -0.959% | 962,301 | +5.110% |
| 2026-01-29 | 30.60 | 30.62 | 29.96 | 30.23 | -0.625% | 719,115 | +4.102% |
| 2026-01-28 | 30.61 | 30.64 | 30.38 | 30.42 | -0.295% | 756,988 | +3.452% |
| 2026-01-27 | 30.55 | 30.55 | 30.39 | 30.51 | -0.131% | 1,078,251 | +3.147% |
| 2026-01-26 | 30.86 | 30.86 | 30.50 | 30.55 | -0.065% | 711,965 | +3.011% |
| 2026-01-23 | 30.85 | 30.85 | 30.48 | 30.57 | -0.972% | 1,098,221 | +2.944% |
| 2026-01-22 | 31.10 | 31.17 | 30.81 | 30.87 | +0.195% | 1,563,466 | +1.944% |
| 2026-01-21 | 30.63 | 30.95 | 30.43 | 30.81 | +1.449% | 1,837,426 | +2.142% |
| 2026-01-20 | 30.38 | 30.66 | 30.28 | 30.37 | -1.460% | 2,038,192 | +3.622% |
| 2026-01-16 | 30.91 | 30.95 | 30.76 | 30.82 | -0.130% | 1,561,893 | +2.109% |
| 2026-01-15 | 30.60 | 30.96 | 30.60 | 30.86 | +1.313% | 1,527,323 | +1.977% |
| 2026-01-14 | 30.49 | 30.50 | 30.27 | 30.46 | -0.197% | 1,566,734 | +3.316% |
| 2026-01-13 | 30.55 | 30.58 | 30.39 | 30.52 | +0.131% | 1,429,567 | +3.113% |
| 2026-01-12 | 30.24 | 30.48 | 30.17 | 30.48 | +0.131% | 519,902 | +3.248% |
| 2026-01-09 | 30.34 | 30.48 | 30.20 | 30.44 | +0.695% | 468,618 | +3.384% |
| 2026-01-08 | 29.98 | 30.26 | 29.93 | 30.23 | +0.935% | 482,895 | +4.102% |
| 2026-01-07 | 30.26 | 30.26 | 29.91 | 29.95 | -0.959% | 603,768 | +5.075% |
| 2026-01-06 | 29.71 | 30.25 | 29.66 | 30.24 | +1.647% | 670,788 | +4.067% |
| 2026-01-05 | 29.32 | 29.84 | 29.32 | 29.75 | +1.814% | 855,153 | +5.782% |
| 2026-01-02 | 29.01 | 29.24 | 28.84 | 29.22 | +1.318% | 649,734 | +7.700% |
| 2025-12-31 | 29.11 | 29.11 | 28.82 | 28.84 | -1.030% | 798,856 | +9.119% |
| 2025-12-30 | 29.30 | 29.30 | 29.12 | 29.14 | -0.512% | 430,297 | +7.996% |
| 2025-12-29 | 29.37 | 29.42 | 29.22 | 29.29 | -0.611% | 466,106 | +7.443% |
| 2025-12-26 | 29.49 | 29.49 | 29.35 | 29.47 | -0.237% | 319,645 | +6.787% |
| 2025-12-24 | 29.52 | 29.60 | 29.45 | 29.54 | +0.170% | 329,139 | +6.534% |
| 2025-12-23 | 29.52 | 29.57 | 29.38 | 29.49 | -0.372% | 508,454 | +6.714% |
| 2025-12-22 | 29.42 | 29.65 | 29.39 | 29.60 | +1.093% | 681,754 | +6.318% |
| 2025-12-19 | 29.11 | 29.28 | 29.04 | 29.28 | +1.000% | 470,035 | +7.480% |
| 2025-12-18 | 29.16 | 29.23 | 28.90 | 28.99 | +0.485% | 633,254 | +8.555% |
| 2025-12-17 | 29.18 | 29.29 | 28.81 | 28.85 | -0.859% | 695,262 | +9.081% |
| 2025-12-16 | 29.24 | 29.28 | 28.93 | 29.10 | -0.479% | 506,702 | +8.144% |
| 2025-12-15 | 29.54 | 29.54 | 29.20 | 29.24 | -0.477% | 738,945 | +7.627% |
| 2025-12-12 | 29.73 | 29.73 | 29.28 | 29.38 | -1.144% | 684,087 | +7.114% |
| 2025-12-11 | 29.41 | 29.76 | 29.41 | 29.72 | +1.192% | 660,458 | +5.888% |
| 2025-12-10 | 28.93 | 29.47 | 28.84 | 29.37 | +1.802% | 687,297 | +7.150% |
| 2025-12-09 | 28.70 | 29.03 | 28.70 | 28.85 | +0.348% | 600,663 | +9.081% |
| 2025-12-08 | 29.03 | 29.03 | 28.70 | 28.75 | -0.485% | 395,436 | +9.461% |
| 2025-12-05 | 28.93 | 29.05 | 28.83 | 28.89 | +0.139% | 540,602 | +8.930% |
| 2025-12-04 | 28.66 | 28.89 | 28.57 | 28.85 | +0.839% | 533,069 | +9.081% |
| 2025-12-03 | 28.37 | 28.62 | 28.32 | 28.61 | +0.988% | 433,257 | +9.997% |
| 2025-12-02 | 28.60 | 28.60 | 28.32 | 28.33 | -0.317% | 493,735 | +11.084% |
| 2025-12-01 | 28.46 | 28.66 | 28.39 | 28.42 | -0.837% | 365,839 | +10.732% |
| 2025-11-28 | 28.62 | 28.72 | 28.51 | 28.66 | +0.632% | 270,411 | +9.805% |
| 2025-11-26 | 28.32 | 28.64 | 28.31 | 28.48 | +0.707% | 694,100 | +10.499% |
| 2025-11-25 | 27.69 | 28.30 | 27.69 | 28.28 | +2.168% | 566,451 | +11.280% |
| 2025-11-24 | 27.51 | 27.74 | 27.41 | 27.68 | +1.022% | 426,090 | +13.692% |
| 2025-11-21 | 26.96 | 27.55 | 26.88 | 27.40 | +2.201% | 1,124,776 | +14.854% |
| 2025-11-20 | 27.64 | 27.78 | 26.80 | 26.81 | -1.651% | 1,112,305 | +17.382% |
| 2025-11-19 | 27.28 | 27.41 | 27.08 | 27.26 | +0.257% | 991,254 | +15.444% |
| 2025-11-18 | 27.06 | 27.37 | 26.96 | 27.19 | +0.295% | 1,559,597 | +15.741% |
| 2025-11-17 | 27.61 | 27.63 | 27.02 | 27.11 | -1.882% | 962,788 | +16.083% |
| 2025-11-14 | 27.46 | 27.85 | 27.36 | 27.63 | -0.325% | 1,294,180 | +13.898% |
| 2025-11-13 | 28.26 | 28.31 | 27.68 | 27.72 | -2.394% | 1,396,712 | +13.528% |
| 2025-11-12 | 28.42 | 28.57 | 28.37 | 28.40 | +0.318% | 1,450,452 | +10.810% |
| 2025-11-11 | 28.28 | 28.42 | 28.18 | 28.31 | +0.071% | 506,008 | +11.162% |
| 2025-11-10 | 28.37 | 28.41 | 28.09 | 28.29 | +0.426% | 688,315 | +11.241% |
| 2025-11-07 | 27.71 | 28.17 | 27.59 | 28.17 | +0.932% | 1,173,365 | +11.715% |
| 2025-11-06 | 28.30 | 28.31 | 27.81 | 27.91 | -1.169% | 924,598 | +12.755% |
| 2025-11-05 | 28.10 | 28.38 | 28.05 | 28.24 | +0.749% | 656,924 | +11.438% |
| 2025-11-04 | 27.96 | 28.21 | 27.93 | 28.03 | -0.497% | 787,630 | +12.273% |
| 2025-11-03 | 28.22 | 28.22 | 27.87 | 28.17 | -0.213% | 903,024 | +11.715% |
| 2025-10-31 | 28.12 | 28.29 | 28.02 | 28.23 | +0.893% | 1,044,313 | +11.477% |
| 2025-10-30 | 28.18 | 28.44 | 27.97 | 27.98 | -1.166% | 1,013,719 | +12.473% |
| 2025-10-29 | 28.45 | 28.66 | 28.21 | 28.31 | -0.457% | 1,267,460 | +11.162% |
| 2025-10-28 | 28.73 | 28.73 | 28.41 | 28.44 | -0.802% | 638,532 | +10.654% |
| 2025-10-27 | 28.86 | 28.86 | 28.59 | 28.67 | +0.210% | 715,886 | +9.766% |
| 2025-10-24 | 28.77 | 28.81 | 28.59 | 28.61 | +0.562% | 798,318 | +9.997% |
| 2025-10-23 | 28.32 | 28.49 | 28.19 | 28.45 | +0.708% | 791,658 | +10.615% |
| 2025-10-22 | 28.60 | 28.62 | 28.16 | 28.25 | -1.016% | 1,028,658 | +11.398% |
| 2025-10-21 | 28.39 | 28.64 | 28.34 | 28.54 | +0.458% | 876,648 | +10.266% |
| 2025-10-20 | 28.32 | 28.45 | 28.30 | 28.41 | +1.031% | 563,565 | +10.771% |
| 2025-10-17 | 28.06 | 28.20 | 27.95 | 28.12 | +0.142% | 1,303,587 | +11.913% |
| 2025-10-16 | 28.51 | 28.51 | 27.93 | 28.08 | -1.301% | 1,811,986 | +12.073% |
| 2025-10-15 | 28.58 | 28.72 | 28.24 | 28.45 | +0.317% | 1,229,941 | +10.615% |
| 2025-10-14 | 27.76 | 28.52 | 27.74 | 28.36 | +1.213% | 994,119 | +10.966% |
| 2025-10-13 | 27.88 | 28.12 | 27.88 | 28.02 | +1.780% | 528,258 | +12.313% |
| 2025-10-10 | 28.32 | 28.35 | 27.52 | 27.53 | -2.549% | 1,026,648 | +14.312% |
| 2025-10-09 | 28.44 | 28.47 | 28.19 | 28.25 | -0.633% | 761,653 | +11.398% |
| 2025-10-08 | 28.34 | 28.53 | 28.20 | 28.43 | +0.780% | 425,471 | +10.693% |
| 2025-10-07 | 28.50 | 28.50 | 28.09 | 28.21 | -0.739% | 795,504 | +11.556% |
| 2025-10-06 | 28.60 | 28.60 | 28.33 | 28.42 | -0.176% | 691,212 | +10.732% |
| 2025-10-03 | 28.46 | 28.61 | 28.42 | 28.47 | +0.141% | 541,728 | +10.537% |
| 2025-10-02 | 28.39 | 28.45 | 28.20 | 28.43 | +0.424% | 737,170 | +10.693% |
| 2025-10-01 | 28.29 | 28.36 | 28.23 | 28.31 | -0.282% | 1,473,628 | +11.162% |
| 2025-09-30 | 28.37 | 28.43 | 28.07 | 28.39 | -0.106% | 739,962 | +10.849% |
| 2025-09-29 | 28.52 | 28.52 | 28.34 | 28.42 | +0.318% | 710,146 | +10.732% |
| 2025-09-26 | 28.18 | 28.36 | 28.14 | 28.33 | +0.962% | 732,094 | +11.084% |
| 2025-09-25 | 27.98 | 28.10 | 27.85 | 28.06 | -0.567% | 918,801 | +12.153% |
| 2025-09-24 | 28.55 | 28.56 | 28.18 | 28.22 | -1.017% | 846,973 | +11.517% |
| 2025-09-23 | 28.65 | 28.80 | 28.48 | 28.51 | -0.245% | 927,026 | +10.382% |
| 2025-09-22 | 28.52 | 28.61 | 28.40 | 28.58 | +0.035% | 622,781 | +10.112% |
| 2025-09-19 | 28.78 | 28.78 | 28.49 | 28.57 | -0.488% | 755,217 | +10.151% |
| 2025-09-18 | 28.58 | 28.75 | 28.50 | 28.71 | +1.234% | 834,520 | +9.613% |
| 2025-09-17 | 28.54 | 28.80 | 28.20 | 28.36 | -0.351% | 832,399 | +10.966% |
| 2025-09-16 | 28.59 | 28.59 | 28.30 | 28.46 | -0.140% | 586,280 | +10.576% |
| 2025-09-15 | 28.54 | 28.68 | 28.48 | 28.50 | +0.211% | 649,727 | +10.421% |
| 2025-09-12 | 28.74 | 28.74 | 28.42 | 28.44 | -1.147% | 614,304 | +10.654% |
| 2025-09-11 | 28.42 | 28.80 | 28.38 | 28.77 | +1.481% | 710,350 | +9.385% |
| 2025-09-10 | 28.43 | 28.54 | 28.23 | 28.35 | +0.035% | 765,884 | +11.005% |
| 2025-09-09 | 28.51 | 28.51 | 28.23 | 28.34 | -0.840% | 711,729 | +11.044% |
| 2025-09-08 | 28.63 | 28.63 | 28.37 | 28.58 | +0.175% | 735,222 | +10.112% |
| 2025-09-05 | 28.60 | 28.75 | 28.27 | 28.53 | +0.281% | 836,795 | +10.305% |
| 2025-09-04 | 28.21 | 28.46 | 28.09 | 28.45 | +1.138% | 620,937 | +10.615% |
| 2025-09-03 | 28.13 | 28.23 | 27.98 | 28.13 | -0.071% | 655,481 | +11.873% |
| 2025-09-02 | 27.94 | 28.16 | 27.86 | 28.15 | -0.424% | 612,983 | +11.794% |
| 2025-08-29 | 28.43 | 28.45 | 28.16 | 28.27 | -0.528% | 719,488 | +11.319% |
| 2025-08-28 | 28.46 | 28.46 | 28.32 | 28.42 | +0.212% | 576,252 | +10.732% |
| 2025-08-27 | 28.25 | 28.43 | 28.24 | 28.36 | +0.603% | 561,537 | +10.966% |
| 2025-08-26 | 28.06 | 28.20 | 28.03 | 28.19 | +0.392% | 574,583 | +11.635% |
| 2025-08-25 | 28.20 | 28.25 | 28.07 | 28.08 | -0.567% | 509,439 | +12.073% |
| 2025-08-22 | 27.66 | 28.34 | 27.64 | 28.24 | +2.579% | 722,796 | +11.438% |
| 2025-08-21 | 27.51 | 27.57 | 27.41 | 27.53 | -0.290% | 715,453 | +14.312% |
| 2025-08-20 | 27.64 | 27.68 | 27.40 | 27.61 | -0.361% | 555,313 | +13.980% |
| 2025-08-19 | 27.76 | 27.89 | 27.61 | 27.71 | -0.072% | 706,342 | +13.569% |
| 2025-08-18 | 27.65 | 27.77 | 27.57 | 27.73 | +0.289% | 827,078 | +13.487% |
| 2025-08-15 | 27.79 | 27.79 | 27.59 | 27.65 | -0.360% | 4,029,785 | +13.816% |
| 2025-08-14 | 27.82 | 27.82 | 27.63 | 27.75 | -1.210% | 818,345 | +13.405% |
| 2025-08-13 | 27.80 | 28.09 | 27.68 | 28.09 | +1.335% | 810,207 | +12.033% |
| 2025-08-12 | 27.25 | 27.72 | 27.21 | 27.72 | +2.439% | 620,878 | +13.528% |
| 2025-08-11 | 27.20 | 27.25 | 27.03 | 27.06 | -0.295% | 654,846 | +16.297% |
| 2025-08-08 | 27.27 | 27.32 | 27.09 | 27.14 | +0.222% | 417,894 | +15.954% |
| 2025-08-07 | 27.41 | 27.41 | 26.90 | 27.08 | -0.405% | 825,408 | +16.211% |
| 2025-08-06 | 27.23 | 27.24 | 27.04 | 27.19 | +0.037% | 555,828 | +15.741% |
| 2025-08-05 | 27.35 | 27.35 | 26.99 | 27.18 | -0.585% | 937,098 | +15.784% |
| 2025-08-04 | 27.16 | 27.34 | 27.13 | 27.34 | +1.409% | 486,637 | +15.106% |
| 2025-08-01 | 27.21 | 27.21 | 26.68 | 26.96 | -2.106% | 849,606 | +16.728% |
| 2025-07-31 | 27.93 | 28.03 | 27.48 | 27.54 | -1.537% | 841,662 | +14.270% |
| 2025-07-30 | 28.02 | 28.21 | 27.81 | 27.97 | +0.431% | 787,742 | +12.513% |
| 2025-07-29 | 28.05 | 28.08 | 27.74 | 27.85 | -0.358% | 786,171 | +12.998% |
| 2025-07-28 | 28.12 | 28.12 | 27.89 | 27.95 | -0.250% | 836,920 | +12.594% |
| 2025-07-25 | 27.85 | 28.02 | 27.70 | 28.02 | +1.302% | 503,489 | +12.313% |
| 2025-07-24 | 27.83 | 27.85 | 27.65 | 27.66 | -0.718% | 577,891 | +13.774% |
| 2025-07-23 | 27.81 | 27.87 | 27.70 | 27.86 | +1.034% | 630,663 | +12.958% |
| 2025-07-22 | 27.37 | 27.62 | 27.23 | 27.57 | +0.896% | 1,256,659 | +14.125% |
| 2025-07-21 | 27.63 | 27.65 | 27.32 | 27.33 | -0.871% | 571,142 | +15.148% |
| 2025-07-18 | 27.71 | 27.75 | 27.49 | 27.57 | -0.217% | 579,633 | +14.146% |
| 2025-07-17 | 27.31 | 27.68 | 27.31 | 27.63 | +1.246% | 678,472 | +13.898% |
| 2025-07-16 | 27.19 | 27.32 | 26.85 | 27.29 | +1.112% | 571,945 | +15.317% |
| 2025-07-15 | 27.45 | 27.45 | 26.98 | 26.99 | -1.424% | 456,039 | +16.599% |
| 2025-07-14 | 27.34 | 27.42 | 27.28 | 27.38 | +0.146% | 601,058 | +14.938% |
| 2025-07-11 | 27.44 | 27.45 | 27.30 | 27.34 | -0.906% | 524,919 | +15.106% |
| 2025-07-10 | 27.44 | 27.71 | 27.41 | 27.59 | +0.620% | 355,563 | +14.063% |
| 2025-07-09 | 27.39 | 27.43 | 27.21 | 27.42 | +0.624% | 449,734 | +14.770% |
| 2025-07-08 | 27.23 | 27.34 | 27.15 | 27.25 | +0.184% | 571,280 | +15.486% |
| 2025-07-07 | 27.31 | 27.43 | 27.02 | 27.20 | -0.983% | 574,579 | +15.699% |
| 2025-07-03 | 27.39 | 27.50 | 27.36 | 27.47 | +0.623% | 664,740 | +14.561% |
| 2025-07-02 | 27.05 | 27.31 | 26.97 | 27.30 | +0.738% | 1,537,249 | +15.275% |
| 2025-07-01 | 26.80 | 27.24 | 26.79 | 27.10 | +0.818% | 512,859 | +16.125% |
| 2025-06-30 | 26.94 | 26.94 | 26.75 | 26.88 | +0.074% | 409,579 | +17.076% |
| 2025-06-27 | 26.81 | 27.00 | 26.67 | 26.86 | +0.562% | 559,647 | +17.163% |
| 2025-06-26 | 26.54 | 26.72 | 26.50 | 26.71 | +1.021% | 423,510 | +17.821% |
| 2025-06-25 | 26.61 | 26.61 | 26.36 | 26.44 | -0.414% | 516,455 | +19.024% |
| 2025-06-24 | 26.41 | 26.58 | 26.30 | 26.55 | +1.143% | 341,028 | +18.531% |
| 2025-06-23 | 25.95 | 26.26 | 25.71 | 26.25 | +0.768% | 392,682 | +19.886% |
| 2025-06-20 | 26.22 | 26.22 | 25.95 | 26.05 | 0.000% | 722,928 | +20.806% |
| 2025-06-18 | 26.09 | 26.22 | 25.99 | 26.05 | +0.463% | 442,900 | +20.806% |
| 2025-06-17 | 26.03 | 26.11 | 25.90 | 25.93 | -0.765% | 589,569 | +21.365% |
| 2025-06-16 | 26.05 | 26.27 | 26.02 | 26.13 | +1.161% | 272,743 | +20.436% |
| 2025-06-13 | 25.98 | 26.13 | 25.74 | 25.83 | -1.525% | 459,222 | +21.835% |
| 2025-06-12 | 26.13 | 26.24 | 26.04 | 26.23 | -0.038% | 436,591 | +19.977% |
| 2025-06-11 | 26.32 | 26.40 | 26.14 | 26.24 | -0.114% | 668,363 | +19.931% |
| 2025-06-10 | 26.28 | 26.34 | 26.14 | 26.27 | +0.382% | 434,385 | +19.794% |
| 2025-06-09 | 26.32 | 26.32 | 26.06 | 26.17 | -0.038% | 526,797 | +20.252% |
| 2025-06-06 | 26.17 | 26.22 | 26.08 | 26.18 | +1.159% | 408,541 | +20.206% |
| 2025-06-05 | 25.92 | 26.03 | 25.76 | 25.88 | 0.000% | 665,621 | +21.600% |
| 2025-06-04 | 26.01 | 26.02 | 25.86 | 25.88 | -0.270% | 352,396 | +21.600% |
| 2025-06-03 | 25.73 | 25.98 | 25.61 | 25.95 | +1.130% | 471,373 | +21.272% |
| 2025-06-02 | 25.58 | 25.66 | 25.25 | 25.66 | 0.000% | 468,300 | +22.642% |
| 2025-05-30 | 25.65 | 25.74 | 25.45 | 25.66 | -0.350% | 482,079 | +22.642% |
| 2025-05-29 | 25.89 | 25.89 | 25.55 | 25.75 | +0.586% | 520,702 | +22.214% |
| 2025-05-28 | 25.88 | 25.88 | 25.59 | 25.60 | -0.852% | 325,397 | +22.930% |
| 2025-05-27 | 25.59 | 25.82 | 25.41 | 25.82 | +2.298% | 268,030 | +21.882% |
| 2025-05-23 | 25.05 | 25.31 | 25.00 | 25.24 | -0.395% | 395,318 | +24.683% |
| 2025-05-22 | 25.34 | 25.47 | 25.20 | 25.34 | 0.000% | 445,012 | +24.191% |
| 2025-05-21 | 25.81 | 25.84 | 25.31 | 25.34 | -2.407% | 529,971 | +24.191% |
| 2025-05-20 | 26.02 | 26.08 | 25.86 | 25.96 | -0.403% | 225,365 | +21.202% |
| 2025-05-19 | 25.80 | 26.12 | 25.77 | 26.07 | -0.115% | 280,856 | +20.713% |
| 2025-05-16 | 25.84 | 26.11 | 25.80 | 26.10 | +1.006% | 305,048 | +20.575% |
| 2025-05-15 | 25.64 | 25.84 | 25.54 | 25.84 | +0.506% | 314,523 | +21.788% |
| 2025-05-14 | 25.74 | 25.76 | 25.60 | 25.71 | 0.000% | 437,659 | +22.404% |
| 2025-05-13 | 25.63 | 25.83 | 25.59 | 25.71 | +0.626% | 286,249 | +22.404% |
| 2025-05-12 | 25.48 | 25.55 | 25.27 | 25.55 | +4.116% | 287,817 | +23.170% |
| 2025-05-09 | 24.70 | 24.70 | 24.46 | 24.54 | -0.365% | 279,116 | +28.240% |
| 2025-05-08 | 24.52 | 24.86 | 24.44 | 24.63 | +1.483% | 454,190 | +27.771% |
| 2025-05-07 | 24.19 | 24.37 | 24.12 | 24.27 | +0.915% | 809,777 | +29.666% |
| 2025-05-06 | 24.09 | 24.26 | 23.98 | 24.05 | -1.029% | 300,613 | +30.852% |
| 2025-05-05 | 24.17 | 24.45 | 24.13 | 24.30 | -0.082% | 341,479 | +29.506% |
| 2025-05-02 | 24.11 | 24.36 | 24.03 | 24.32 | +2.876% | 431,512 | +29.400% |
| 2025-05-01 | 23.73 | 23.87 | 23.54 | 23.64 | +0.553% | 266,835 | +33.122% |
| 2025-04-30 | 23.15 | 23.55 | 22.92 | 23.51 | +0.256% | 357,375 | +33.858% |
| 2025-04-29 | 23.33 | 23.50 | 23.15 | 23.45 | +0.342% | 629,527 | +34.200% |
| 2025-04-28 | 23.35 | 23.51 | 23.13 | 23.37 | +0.387% | 768,514 | +34.660% |
| 2025-04-25 | 23.20 | 23.33 | 23.07 | 23.28 | -0.214% | 405,747 | +35.180% |
| 2025-04-24 | 22.97 | 23.38 | 22.86 | 23.33 | +1.878% | 461,329 | +34.891% |
| 2025-04-23 | 23.11 | 23.52 | 22.84 | 22.90 | +1.642% | 494,292 | +37.424% |
| 2025-04-22 | 22.16 | 22.57 | 22.14 | 22.53 | +2.783% | 398,926 | +39.680% |
| 2025-04-21 | 22.29 | 22.29 | 21.68 | 21.92 | -2.230% | 444,178 | +43.568% |
| 2025-04-17 | 22.33 | 22.57 | 22.23 | 22.42 | +0.764% | 608,235 | +40.366% |
| 2025-04-16 | 22.42 | 22.55 | 22.01 | 22.25 | -1.374% | 364,653 | +41.438% |
| 2025-04-15 | 22.57 | 22.83 | 22.51 | 22.56 | 0.000% | 402,412 | +39.495% |