CGUS
Capital Group Core Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:47 PM EDT
44.94USD+0.808%(+0.36)991,250
After-hoursOct 2, 2026 4:35:30 PM EDT
45.43USD+1.090%(+0.49)
CGUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.92 | 45.07 | 44.80 | 44.94 | +0.808% | 991,250 | 0.000% |
| 2026-10-01 | 44.70 | 44.74 | 44.31 | 44.58 | +0.180% | 1,088,164 | +0.808% |
| 2026-09-30 | 44.77 | 44.93 | 44.49 | 44.50 | -0.514% | 982,901 | +0.989% |
| 2026-09-29 | 44.79 | 44.80 | 44.58 | 44.73 | +0.291% | 921,725 | +0.469% |
| 2026-09-28 | 44.72 | 44.83 | 44.48 | 44.60 | -0.690% | 837,863 | +0.762% |
| 2026-09-25 | 44.74 | 44.95 | 44.62 | 44.91 | +0.492% | 674,508 | +0.067% |
| 2026-09-24 | 44.37 | 44.74 | 44.37 | 44.69 | +0.112% | 979,971 | +0.559% |
| 2026-09-23 | 44.94 | 44.94 | 44.56 | 44.64 | -0.690% | 920,756 | +0.672% |
| 2026-09-22 | 45.05 | 45.13 | 44.91 | 44.95 | -0.266% | 967,519 | -0.022% |
| 2026-09-21 | 44.63 | 45.16 | 44.59 | 45.07 | +1.669% | 836,012 | -0.288% |
| 2026-09-18 | 44.36 | 44.37 | 44.12 | 44.33 | +0.045% | 769,063 | +1.376% |
| 2026-09-17 | 44.42 | 44.42 | 44.14 | 44.31 | +1.072% | 816,523 | +1.422% |
| 2026-09-16 | 44.15 | 44.41 | 43.56 | 43.84 | -0.318% | 1,024,734 | +2.509% |
| 2026-09-15 | 44.35 | 44.35 | 43.92 | 43.98 | -0.767% | 1,374,603 | +2.183% |
| 2026-09-14 | 44.25 | 44.47 | 44.15 | 44.32 | -0.695% | 1,313,259 | +1.399% |
| 2026-09-11 | 44.82 | 44.82 | 44.58 | 44.63 | +0.677% | 986,739 | +0.695% |
| 2026-09-10 | 44.44 | 44.52 | 44.29 | 44.33 | -0.806% | 1,365,340 | +1.376% |
| 2026-09-09 | 44.88 | 44.95 | 44.64 | 44.69 | -0.667% | 1,208,389 | +0.559% |
| 2026-09-08 | 45.17 | 45.17 | 44.95 | 44.99 | -0.398% | 1,139,974 | -0.111% |
| 2026-09-04 | 45.24 | 45.32 | 45.09 | 45.17 | -0.088% | 1,169,271 | -0.509% |
| 2026-09-03 | 44.99 | 45.26 | 44.83 | 45.21 | +0.668% | 1,046,440 | -0.597% |
| 2026-09-02 | 44.77 | 45.03 | 44.71 | 44.91 | +0.402% | 1,295,624 | +0.067% |
| 2026-09-01 | 44.78 | 44.91 | 44.61 | 44.73 | -0.732% | 1,207,429 | +0.469% |
| 2026-08-31 | 45.24 | 45.29 | 44.99 | 45.06 | -0.618% | 1,300,923 | -0.266% |
| 2026-08-28 | 45.53 | 45.73 | 45.28 | 45.34 | -0.242% | 1,277,553 | -0.882% |
| 2026-08-27 | 45.35 | 45.50 | 45.24 | 45.45 | +0.620% | 1,949,336 | -1.122% |
| 2026-08-26 | 45.20 | 45.24 | 45.03 | 45.17 | +0.089% | 2,136,282 | -0.509% |
| 2026-08-25 | 45.18 | 45.23 | 45.02 | 45.13 | +0.244% | 1,281,981 | -0.421% |
| 2026-08-24 | 45.04 | 45.09 | 44.91 | 45.02 | -0.266% | 1,993,667 | -0.178% |
| 2026-08-21 | 45.17 | 45.27 | 45.09 | 45.14 | +0.378% | 1,897,728 | -0.443% |
| 2026-08-20 | 45.15 | 45.30 | 44.95 | 44.97 | -0.750% | 1,759,090 | -0.067% |
| 2026-08-19 | 45.53 | 45.53 | 45.26 | 45.31 | -0.132% | 1,087,798 | -0.817% |
| 2026-08-18 | 45.53 | 45.53 | 45.37 | 45.37 | -0.917% | 975,302 | -0.948% |
| 2026-08-17 | 46.06 | 46.06 | 45.79 | 45.79 | -0.565% | 970,482 | -1.856% |
| 2026-08-14 | 46.27 | 46.35 | 46.00 | 46.05 | -0.712% | 886,252 | -2.410% |
| 2026-08-13 | 46.33 | 46.58 | 46.32 | 46.38 | +0.259% | 805,072 | -3.105% |
| 2026-08-12 | 46.38 | 46.45 | 46.20 | 46.26 | +0.325% | 743,538 | -2.853% |
| 2026-08-11 | 46.43 | 46.43 | 46.06 | 46.11 | -0.303% | 712,548 | -2.537% |
| 2026-08-10 | 46.39 | 46.46 | 46.20 | 46.25 | -0.065% | 910,985 | -2.832% |
| 2026-08-07 | 46.20 | 46.34 | 46.11 | 46.28 | +0.478% | 709,364 | -2.895% |
| 2026-08-06 | 46.14 | 46.27 | 46.01 | 46.06 | 0.000% | 997,352 | -2.432% |
| 2026-08-05 | 46.49 | 46.80 | 46.02 | 46.06 | +0.022% | 932,036 | -2.432% |
| 2026-08-04 | 45.50 | 46.20 | 45.49 | 46.05 | +1.566% | 1,072,351 | -2.410% |
| 2026-08-03 | 44.85 | 45.39 | 44.85 | 45.34 | +1.454% | 1,077,120 | -0.882% |
| 2026-07-31 | 44.57 | 44.80 | 44.18 | 44.69 | +1.292% | 1,188,601 | +0.559% |
| 2026-07-30 | 43.87 | 44.19 | 43.72 | 44.12 | +1.917% | 1,245,364 | +1.859% |
| 2026-07-29 | 43.84 | 44.16 | 43.28 | 43.29 | -1.345% | 2,731,616 | +3.812% |
| 2026-07-28 | 43.75 | 44.06 | 43.57 | 43.88 | +0.114% | 1,185,067 | +2.416% |
| 2026-07-27 | 44.26 | 44.26 | 43.61 | 43.83 | -0.068% | 1,213,429 | +2.533% |
| 2026-07-24 | 43.87 | 44.19 | 43.78 | 43.86 | -0.114% | 1,018,552 | +2.462% |
| 2026-07-23 | 43.79 | 44.13 | 43.69 | 43.91 | -0.880% | 1,094,068 | +2.346% |
| 2026-07-22 | 44.20 | 44.46 | 44.18 | 44.30 | -0.090% | 1,211,553 | +1.445% |
| 2026-07-21 | 44.31 | 44.41 | 44.09 | 44.34 | +0.956% | 891,044 | +1.353% |
| 2026-07-20 | 44.21 | 44.31 | 43.88 | 43.92 | -0.182% | 864,084 | +2.322% |
| 2026-07-17 | 43.79 | 44.20 | 43.75 | 44.00 | -0.946% | 919,370 | +2.136% |
| 2026-07-16 | 44.57 | 44.71 | 44.28 | 44.42 | -0.604% | 888,811 | +1.171% |
| 2026-07-15 | 44.69 | 44.81 | 44.41 | 44.69 | +0.404% | 942,825 | +0.559% |
| 2026-07-14 | 44.57 | 44.65 | 44.35 | 44.51 | +0.158% | 899,139 | +0.966% |
| 2026-07-13 | 44.60 | 44.70 | 44.38 | 44.44 | -0.792% | 896,578 | +1.125% |
| 2026-07-10 | 44.65 | 44.84 | 44.47 | 44.80 | +0.460% | 963,597 | +0.324% |
| 2026-07-09 | 44.36 | 44.63 | 44.26 | 44.59 | +0.951% | 1,219,453 | +0.785% |
| 2026-07-08 | 43.99 | 44.23 | 43.84 | 44.17 | -0.158% | 879,122 | +1.743% |
| 2026-07-07 | 44.31 | 44.35 | 44.01 | 44.24 | -0.428% | 971,982 | +1.582% |
| 2026-07-06 | 44.50 | 44.52 | 44.30 | 44.43 | +0.611% | 798,957 | +1.148% |
| 2026-07-02 | 44.47 | 44.62 | 43.84 | 44.16 | -0.451% | 876,331 | +1.766% |
| 2026-07-01 | 44.37 | 44.54 | 44.14 | 44.36 | -0.270% | 1,146,543 | +1.307% |
| 2026-06-30 | 44.34 | 44.58 | 44.24 | 44.48 | +0.384% | 1,184,761 | +1.034% |
| 2026-06-29 | 43.86 | 44.33 | 43.75 | 44.31 | +1.885% | 849,395 | +1.422% |
| 2026-06-26 | 43.46 | 43.90 | 43.35 | 43.49 | -0.435% | 824,557 | +3.334% |
| 2026-06-25 | 43.93 | 44.06 | 43.49 | 43.68 | +0.138% | 958,981 | +2.885% |
| 2026-06-24 | 43.65 | 44.00 | 43.45 | 43.62 | +0.207% | 870,392 | +3.026% |
| 2026-06-23 | 43.36 | 43.76 | 43.34 | 43.53 | -1.180% | 1,042,133 | +3.239% |
| 2026-06-22 | 44.34 | 44.45 | 43.97 | 44.05 | -0.587% | 1,212,786 | +2.020% |
| 2026-06-18 | 44.41 | 44.41 | 44.16 | 44.31 | +1.141% | 982,081 | +1.422% |
| 2026-06-17 | 44.31 | 44.47 | 43.69 | 43.81 | -0.905% | 995,006 | +2.579% |
| 2026-06-16 | 44.48 | 44.56 | 44.20 | 44.21 | -0.540% | 1,165,874 | +1.651% |
| 2026-06-15 | 44.39 | 44.60 | 44.34 | 44.45 | +1.693% | 1,106,339 | +1.102% |
| 2026-06-12 | 43.65 | 43.84 | 43.28 | 43.71 | +0.529% | 1,073,626 | +2.814% |
| 2026-06-11 | 42.86 | 43.59 | 42.67 | 43.48 | +1.922% | 1,104,980 | +3.358% |
| 2026-06-10 | 43.20 | 43.46 | 42.63 | 42.66 | -1.773% | 1,196,670 | +5.345% |
| 2026-06-09 | 43.64 | 43.95 | 42.53 | 43.43 | +0.185% | 1,367,670 | +3.477% |
| 2026-06-08 | 43.55 | 43.68 | 43.31 | 43.35 | +0.440% | 997,696 | +3.668% |
| 2026-06-05 | 44.04 | 44.06 | 43.10 | 43.16 | -2.705% | 1,033,440 | +4.124% |
| 2026-06-04 | 43.91 | 44.43 | 43.88 | 44.36 | +0.544% | 817,665 | +1.307% |
| 2026-06-03 | 44.38 | 44.46 | 44.12 | 44.12 | -0.742% | 1,123,176 | +1.859% |
| 2026-06-02 | 44.36 | 44.60 | 44.35 | 44.45 | +0.135% | 974,585 | +1.102% |
| 2026-06-01 | 44.21 | 44.52 | 44.15 | 44.39 | +0.430% | 1,012,985 | +1.239% |
| 2026-05-29 | 44.18 | 44.34 | 44.09 | 44.20 | +0.136% | 895,962 | +1.674% |
| 2026-05-28 | 43.92 | 44.21 | 43.82 | 44.14 | +0.478% | 4,782,362 | +1.812% |
| 2026-05-27 | 43.94 | 43.99 | 43.77 | 43.93 | +0.160% | 858,952 | +2.299% |
| 2026-05-26 | 43.94 | 44.01 | 43.80 | 43.86 | +0.366% | 1,076,007 | +2.462% |
| 2026-05-22 | 43.76 | 43.83 | 43.60 | 43.70 | +0.229% | 846,906 | +2.838% |
| 2026-05-21 | 43.23 | 43.70 | 43.13 | 43.60 | +0.461% | 892,992 | +3.073% |
| 2026-05-20 | 43.07 | 43.47 | 43.01 | 43.40 | +0.930% | 1,040,335 | +3.548% |
| 2026-05-19 | 43.11 | 43.26 | 42.92 | 43.00 | -0.944% | 1,170,088 | +4.512% |
| 2026-05-18 | 43.54 | 43.54 | 43.12 | 43.41 | -0.115% | 1,005,209 | +3.525% |
| 2026-05-15 | 43.61 | 43.69 | 43.41 | 43.46 | -1.137% | 872,658 | +3.405% |
| 2026-05-14 | 43.66 | 44.05 | 43.66 | 43.96 | +1.127% | 869,094 | +2.229% |
| 2026-05-13 | 43.20 | 43.53 | 43.04 | 43.47 | +0.532% | 714,815 | +3.382% |
| 2026-05-12 | 43.11 | 43.30 | 42.84 | 43.24 | +0.023% | 892,995 | +3.932% |
| 2026-05-11 | 42.95 | 43.37 | 42.95 | 43.23 | +0.209% | 972,851 | +3.956% |
| 2026-05-08 | 43.18 | 43.26 | 43.05 | 43.14 | +0.302% | 790,271 | +4.172% |
| 2026-05-07 | 43.33 | 43.33 | 42.93 | 43.01 | -0.670% | 911,148 | +4.487% |
| 2026-05-06 | 43.01 | 43.34 | 43.01 | 43.30 | +1.334% | 1,343,702 | +3.788% |
| 2026-05-05 | 42.71 | 42.84 | 42.65 | 42.73 | +0.470% | 935,117 | +5.172% |
| 2026-05-04 | 42.64 | 42.73 | 42.30 | 42.53 | -0.281% | 1,142,905 | +5.667% |
| 2026-05-01 | 42.71 | 42.96 | 42.65 | 42.65 | +0.211% | 811,575 | +5.369% |
| 2026-04-30 | 42.40 | 42.63 | 42.08 | 42.56 | +0.758% | 813,258 | +5.592% |
| 2026-04-29 | 42.26 | 42.33 | 42.07 | 42.24 | +0.261% | 836,367 | +6.392% |
| 2026-04-28 | 42.06 | 42.17 | 41.94 | 42.13 | -0.613% | 805,446 | +6.670% |
| 2026-04-27 | 42.28 | 42.40 | 42.21 | 42.39 | +0.071% | 761,399 | +6.016% |
| 2026-04-24 | 42.18 | 42.42 | 42.02 | 42.36 | +0.713% | 879,863 | +6.091% |
| 2026-04-23 | 42.10 | 42.34 | 41.70 | 42.06 | -0.308% | 1,207,241 | +6.847% |
| 2026-04-22 | 42.06 | 42.20 | 41.95 | 42.19 | +1.006% | 961,629 | +6.518% |
| 2026-04-21 | 42.08 | 42.14 | 41.68 | 41.77 | -0.477% | 1,137,073 | +7.589% |
| 2026-04-20 | 42.05 | 42.05 | 41.84 | 41.97 | -0.309% | 1,018,767 | +7.076% |
| 2026-04-17 | 41.93 | 42.23 | 41.92 | 42.10 | +1.032% | 1,149,324 | +6.746% |
| 2026-04-16 | 41.63 | 41.72 | 41.51 | 41.67 | +0.192% | 837,367 | +7.847% |
| 2026-04-15 | 41.50 | 41.63 | 41.36 | 41.59 | +0.386% | 1,000,475 | +8.055% |
| 2026-04-14 | 41.08 | 41.46 | 41.08 | 41.43 | +1.098% | 1,003,002 | +8.472% |
| 2026-04-13 | 40.46 | 41.02 | 40.41 | 40.98 | +0.936% | 1,068,180 | +9.663% |
| 2026-04-10 | 40.68 | 40.79 | 40.56 | 40.60 | +0.173% | 878,650 | +10.690% |
| 2026-04-09 | 40.18 | 40.58 | 40.12 | 40.53 | +0.771% | 915,068 | +10.881% |
| 2026-04-08 | 40.22 | 40.38 | 39.91 | 40.22 | +2.786% | 1,615,174 | +11.735% |
| 2026-04-07 | 38.84 | 39.14 | 38.61 | 39.13 | +0.514% | 3,627,175 | +14.848% |
| 2026-04-06 | 38.69 | 38.96 | 38.67 | 38.93 | +0.542% | 1,755,380 | +15.438% |
| 2026-04-02 | 38.14 | 38.86 | 38.09 | 38.72 | +0.103% | 1,348,028 | +16.064% |
| 2026-04-01 | 38.68 | 38.92 | 38.56 | 38.68 | +0.677% | 1,569,777 | +16.184% |
| 2026-03-31 | 37.73 | 38.47 | 37.70 | 38.42 | +2.920% | 1,442,430 | +16.970% |
| 2026-03-30 | 37.85 | 37.88 | 37.20 | 37.33 | -0.400% | 1,325,802 | +20.386% |
| 2026-03-27 | 38.01 | 38.01 | 37.41 | 37.48 | -1.782% | 1,292,718 | +19.904% |
| 2026-03-26 | 38.69 | 38.81 | 38.15 | 38.16 | -2.104% | 1,476,477 | +17.767% |
| 2026-03-25 | 39.08 | 39.21 | 38.80 | 38.98 | +0.594% | 1,321,380 | +15.290% |
| 2026-03-24 | 38.58 | 38.99 | 38.53 | 38.75 | -0.360% | 1,287,464 | +15.974% |
| 2026-03-23 | 39.07 | 39.37 | 38.83 | 38.89 | +1.065% | 1,126,985 | +15.557% |
| 2026-03-20 | 39.01 | 39.03 | 38.27 | 38.48 | -1.561% | 1,330,080 | +16.788% |
| 2026-03-19 | 38.77 | 39.26 | 38.66 | 39.09 | +0.128% | 1,737,777 | +14.965% |
| 2026-03-18 | 39.46 | 39.54 | 39.03 | 39.04 | -1.439% | 1,002,170 | +15.113% |
| 2026-03-17 | 39.78 | 39.90 | 39.58 | 39.61 | +0.025% | 1,072,896 | +13.456% |
| 2026-03-16 | 39.53 | 39.77 | 39.45 | 39.60 | +1.098% | 1,187,623 | +13.485% |
| 2026-03-13 | 39.59 | 39.80 | 39.12 | 39.17 | -0.584% | 1,224,171 | +14.731% |
| 2026-03-12 | 39.76 | 39.80 | 39.40 | 39.40 | -1.770% | 1,130,698 | +14.061% |
| 2026-03-11 | 40.22 | 40.30 | 39.94 | 40.11 | -0.149% | 987,462 | +12.042% |
| 2026-03-10 | 40.18 | 40.52 | 40.01 | 40.17 | -0.050% | 949,982 | +11.875% |
| 2026-03-09 | 39.44 | 40.24 | 39.17 | 40.19 | +1.081% | 3,327,886 | +11.819% |
| 2026-03-06 | 39.81 | 40.03 | 39.63 | 39.76 | -1.511% | 856,894 | +13.028% |
| 2026-03-05 | 40.43 | 40.64 | 39.99 | 40.37 | -0.468% | 978,175 | +11.320% |
| 2026-03-04 | 40.40 | 40.69 | 40.26 | 40.56 | +0.620% | 941,609 | +10.799% |
| 2026-03-03 | 40.02 | 40.43 | 39.70 | 40.31 | -1.128% | 1,249,165 | +11.486% |
| 2026-03-02 | 40.37 | 40.89 | 40.31 | 40.77 | -0.025% | 1,171,692 | +10.228% |
| 2026-02-27 | 40.45 | 40.80 | 40.42 | 40.78 | -0.196% | 906,106 | +10.201% |
| 2026-02-26 | 41.12 | 41.12 | 40.50 | 40.86 | -0.632% | 1,508,972 | +9.985% |
| 2026-02-25 | 40.95 | 41.16 | 40.90 | 41.12 | +0.933% | 1,447,532 | +9.290% |
| 2026-02-24 | 40.48 | 40.80 | 40.28 | 40.74 | +0.444% | 1,002,931 | +10.309% |
| 2026-02-23 | 40.92 | 41.05 | 40.47 | 40.56 | -1.097% | 1,086,430 | +10.799% |
| 2026-02-20 | 40.58 | 41.07 | 40.58 | 41.01 | +0.737% | 1,063,218 | +9.583% |
| 2026-02-19 | 40.60 | 40.73 | 40.49 | 40.71 | -0.074% | 1,039,568 | +10.391% |
| 2026-02-18 | 40.59 | 40.91 | 40.53 | 40.74 | +0.493% | 998,230 | +10.309% |
| 2026-02-17 | 40.31 | 40.66 | 40.10 | 40.54 | +0.347% | 1,442,493 | +10.853% |
| 2026-02-13 | 40.47 | 40.71 | 40.25 | 40.40 | -0.025% | 1,274,022 | +11.238% |
| 2026-02-12 | 41.10 | 41.18 | 40.37 | 40.41 | -1.246% | 1,206,897 | +11.210% |
| 2026-02-11 | 41.26 | 41.26 | 40.73 | 40.92 | -0.049% | 991,828 | +9.824% |
| 2026-02-10 | 41.19 | 41.22 | 40.92 | 40.94 | -0.317% | 933,946 | +9.770% |
| 2026-02-09 | 40.77 | 41.18 | 40.73 | 41.07 | +0.612% | 850,516 | +9.423% |
| 2026-02-06 | 40.20 | 40.91 | 40.20 | 40.82 | +2.152% | 946,813 | +10.093% |
| 2026-02-05 | 40.27 | 40.43 | 39.90 | 39.96 | -1.358% | 1,194,401 | +12.462% |
| 2026-02-04 | 40.84 | 40.84 | 40.26 | 40.51 | -0.320% | 1,084,108 | +10.936% |
| 2026-02-03 | 41.20 | 41.21 | 40.28 | 40.64 | -1.143% | 1,149,364 | +10.581% |
| 2026-02-02 | 40.79 | 41.23 | 40.79 | 41.11 | +0.391% | 1,040,780 | +9.316% |
| 2026-01-30 | 41.07 | 41.15 | 40.70 | 40.95 | -0.583% | 1,090,215 | +9.744% |
| 2026-01-29 | 41.26 | 41.28 | 40.59 | 41.19 | +0.049% | 1,046,765 | +9.104% |
| 2026-01-28 | 41.35 | 41.38 | 41.10 | 41.17 | -0.291% | 1,531,059 | +9.157% |
| 2026-01-27 | 41.17 | 41.35 | 41.14 | 41.29 | +0.536% | 932,209 | +8.840% |
| 2026-01-26 | 40.93 | 41.17 | 40.88 | 41.07 | +0.539% | 1,042,074 | +9.423% |
| 2026-01-23 | 40.76 | 40.93 | 40.67 | 40.85 | +0.073% | 1,139,123 | +10.012% |
| 2026-01-22 | 40.95 | 40.97 | 40.74 | 40.82 | +0.418% | 1,294,401 | +10.093% |
| 2026-01-21 | 40.30 | 40.84 | 40.24 | 40.65 | +1.220% | 1,532,998 | +10.554% |
| 2026-01-20 | 40.42 | 40.60 | 40.10 | 40.16 | -2.287% | 1,092,022 | +11.902% |
| 2026-01-16 | 41.06 | 41.19 | 40.95 | 41.10 | +0.268% | 1,071,293 | +9.343% |
| 2026-01-15 | 41.15 | 41.15 | 40.93 | 40.99 | +0.466% | 1,172,377 | +9.636% |
| 2026-01-14 | 40.81 | 40.92 | 40.54 | 40.80 | -0.585% | 936,572 | +10.147% |
| 2026-01-13 | 41.17 | 41.20 | 40.89 | 41.04 | -0.292% | 1,201,547 | +9.503% |
| 2026-01-12 | 40.85 | 41.20 | 40.85 | 41.16 | +0.219% | 837,637 | +9.184% |
| 2026-01-09 | 40.81 | 41.14 | 40.76 | 41.07 | +0.761% | 970,529 | +9.423% |
| 2026-01-08 | 40.76 | 40.86 | 40.69 | 40.76 | -0.049% | 1,585,165 | +10.255% |
| 2026-01-07 | 40.96 | 41.04 | 40.78 | 40.78 | -0.512% | 962,044 | +10.201% |
| 2026-01-06 | 40.62 | 41.00 | 40.62 | 40.99 | +0.961% | 847,692 | +9.636% |
| 2026-01-05 | 40.52 | 40.68 | 40.48 | 40.60 | +0.595% | 1,172,827 | +10.690% |
| 2026-01-02 | 40.43 | 40.49 | 40.16 | 40.36 | +0.323% | 1,443,150 | +11.348% |
| 2025-12-31 | 40.52 | 40.55 | 40.21 | 40.23 | -0.691% | 986,752 | +11.708% |
| 2025-12-30 | 40.48 | 40.57 | 40.46 | 40.51 | -0.025% | 999,009 | +10.936% |
| 2025-12-29 | 40.47 | 40.57 | 40.40 | 40.52 | -0.197% | 1,184,692 | +10.908% |
| 2025-12-26 | 40.62 | 40.67 | 40.54 | 40.60 | -0.221% | 688,761 | +10.690% |
| 2025-12-24 | 40.54 | 40.72 | 40.54 | 40.69 | +0.345% | 885,983 | +10.445% |
| 2025-12-23 | 40.29 | 40.57 | 40.25 | 40.55 | +0.521% | 1,117,453 | +10.826% |
| 2025-12-22 | 40.31 | 40.61 | 40.11 | 40.34 | +0.573% | 1,274,028 | +11.403% |
| 2025-12-19 | 39.89 | 40.17 | 39.81 | 40.11 | +0.956% | 1,073,641 | +12.042% |
| 2025-12-18 | 39.85 | 39.98 | 39.65 | 39.73 | +0.735% | 1,229,282 | +13.114% |
| 2025-12-17 | 39.89 | 39.91 | 39.43 | 39.44 | -1.079% | 1,058,959 | +13.945% |
| 2025-12-16 | 39.90 | 40.00 | 39.65 | 39.87 | -0.300% | 1,074,354 | +12.716% |
| 2025-12-15 | 40.22 | 40.31 | 39.90 | 39.99 | -0.075% | 1,154,044 | +12.378% |
| 2025-12-12 | 40.47 | 40.47 | 39.90 | 40.02 | -1.356% | 1,177,675 | +12.294% |
| 2025-12-11 | 40.29 | 40.59 | 40.13 | 40.57 | +0.321% | 1,168,898 | +10.772% |
| 2025-12-10 | 40.02 | 40.50 | 40.00 | 40.44 | +0.798% | 1,087,377 | +11.128% |
| 2025-12-09 | 40.17 | 40.32 | 40.10 | 40.12 | -0.224% | 860,110 | +12.014% |
| 2025-12-08 | 40.41 | 40.44 | 40.12 | 40.21 | -0.298% | 778,421 | +11.763% |
| 2025-12-05 | 40.38 | 40.51 | 40.25 | 40.33 | +0.124% | 811,857 | +11.431% |
| 2025-12-04 | 40.40 | 40.40 | 40.15 | 40.28 | 0.000% | 904,830 | +11.569% |
| 2025-12-03 | 40.08 | 40.32 | 40.03 | 40.28 | +0.374% | 972,662 | +11.569% |
| 2025-12-02 | 40.15 | 40.27 | 40.03 | 40.13 | +0.075% | 949,258 | +11.986% |
| 2025-12-01 | 40.20 | 40.32 | 40.06 | 40.10 | -0.816% | 592,005 | +12.070% |
| 2025-11-28 | 40.30 | 40.46 | 40.28 | 40.43 | +0.422% | 478,084 | +11.155% |
| 2025-11-26 | 40.13 | 40.38 | 40.08 | 40.26 | +0.751% | 915,639 | +11.624% |
| 2025-11-25 | 39.60 | 40.02 | 39.30 | 39.96 | +1.216% | 979,812 | +12.462% |
| 2025-11-24 | 39.10 | 39.55 | 39.06 | 39.48 | +1.387% | 790,329 | +13.830% |
| 2025-11-21 | 38.69 | 39.24 | 38.47 | 38.94 | +0.829% | 1,532,410 | +15.408% |
| 2025-11-20 | 39.76 | 39.95 | 38.57 | 38.62 | -1.480% | 1,360,297 | +16.365% |
| 2025-11-19 | 39.04 | 39.42 | 38.95 | 39.20 | +0.461% | 1,146,386 | +14.643% |
| 2025-11-18 | 39.13 | 39.28 | 38.77 | 39.02 | -0.889% | 1,525,466 | +15.172% |
| 2025-11-17 | 39.56 | 39.80 | 39.17 | 39.37 | -0.806% | 1,427,965 | +14.148% |
| 2025-11-14 | 39.28 | 39.88 | 39.20 | 39.69 | -0.126% | 1,819,981 | +13.228% |
| 2025-11-13 | 40.22 | 40.26 | 39.64 | 39.74 | -1.682% | 1,390,967 | +13.085% |
| 2025-11-12 | 40.50 | 40.53 | 40.29 | 40.42 | +0.025% | 945,370 | +11.183% |
| 2025-11-11 | 40.30 | 40.48 | 40.19 | 40.41 | +0.099% | 1,060,754 | +11.210% |
| 2025-11-10 | 40.10 | 40.43 | 39.98 | 40.37 | +1.636% | 1,028,328 | +11.320% |
| 2025-11-07 | 39.51 | 39.73 | 39.12 | 39.72 | +0.177% | 1,022,631 | +13.142% |
| 2025-11-06 | 40.00 | 40.06 | 39.59 | 39.65 | -0.974% | 1,693,842 | +13.342% |
| 2025-11-05 | 39.86 | 40.28 | 39.86 | 40.04 | +0.326% | 979,376 | +12.238% |
| 2025-11-04 | 39.90 | 40.19 | 39.81 | 39.91 | -0.968% | 1,824,733 | +12.603% |
| 2025-11-03 | 40.49 | 40.51 | 40.15 | 40.30 | +0.099% | 838,007 | +11.514% |
| 2025-10-31 | 40.48 | 40.48 | 40.09 | 40.26 | +0.199% | 806,587 | +11.624% |
| 2025-10-30 | 40.40 | 40.52 | 40.18 | 40.18 | -1.205% | 1,349,675 | +11.847% |
| 2025-10-29 | 40.70 | 40.80 | 40.43 | 40.67 | +0.148% | 1,033,503 | +10.499% |
| 2025-10-28 | 40.61 | 40.70 | 40.47 | 40.61 | +0.346% | 1,406,131 | +10.662% |
| 2025-10-27 | 40.51 | 40.52 | 40.39 | 40.47 | +0.822% | 887,202 | +11.045% |
| 2025-10-24 | 40.13 | 40.25 | 40.10 | 40.14 | +0.702% | 847,061 | +11.958% |
| 2025-10-23 | 39.61 | 39.94 | 39.61 | 39.86 | +0.835% | 1,060,446 | +12.745% |
| 2025-10-22 | 39.76 | 39.79 | 39.35 | 39.53 | -0.277% | 1,046,231 | +13.686% |
| 2025-10-21 | 39.64 | 39.78 | 39.60 | 39.64 | +0.177% | 819,976 | +13.370% |
| 2025-10-20 | 39.41 | 39.65 | 39.41 | 39.57 | +0.867% | 754,160 | +13.571% |
| 2025-10-17 | 38.97 | 39.32 | 38.91 | 39.23 | +0.179% | 885,026 | +14.555% |
| 2025-10-16 | 39.49 | 39.60 | 38.96 | 39.16 | -0.508% | 865,769 | +14.760% |
| 2025-10-15 | 39.52 | 39.68 | 39.03 | 39.36 | +0.255% | 1,178,460 | +14.177% |
| 2025-10-14 | 38.97 | 39.50 | 38.78 | 39.26 | -0.279% | 584,685 | +14.468% |
| 2025-10-13 | 39.31 | 39.48 | 39.22 | 39.37 | +1.443% | 682,773 | +14.148% |
| 2025-10-10 | 39.94 | 39.99 | 38.78 | 38.81 | -2.683% | 909,074 | +15.795% |
| 2025-10-09 | 40.09 | 40.09 | 39.76 | 39.88 | -0.325% | 918,232 | +12.688% |
| 2025-10-08 | 39.86 | 40.04 | 39.82 | 40.01 | +0.528% | 724,477 | +12.322% |
| 2025-10-07 | 39.97 | 40.01 | 39.68 | 39.80 | -0.351% | 946,735 | +12.915% |
| 2025-10-06 | 39.86 | 39.98 | 39.77 | 39.94 | +0.301% | 890,250 | +12.519% |
| 2025-10-03 | 39.92 | 40.01 | 39.75 | 39.82 | -0.100% | 749,589 | +12.858% |
| 2025-10-02 | 39.90 | 39.93 | 39.68 | 39.86 | +0.252% | 705,747 | +12.745% |
| 2025-10-01 | 39.35 | 39.81 | 39.29 | 39.76 | +0.556% | 1,068,477 | +13.028% |
| 2025-09-30 | 39.33 | 39.56 | 39.21 | 39.54 | +0.228% | 856,213 | +13.657% |
| 2025-09-29 | 39.54 | 39.55 | 39.34 | 39.45 | +0.331% | 749,534 | +13.916% |
| 2025-09-26 | 39.25 | 39.40 | 39.12 | 39.32 | +0.563% | 2,955,315 | +14.293% |
| 2025-09-25 | 39.14 | 39.20 | 38.90 | 39.10 | -0.635% | 1,068,857 | +14.936% |
| 2025-09-24 | 39.53 | 39.54 | 39.27 | 39.35 | -0.304% | 999,103 | +14.206% |
| 2025-09-23 | 39.71 | 39.73 | 39.39 | 39.47 | -0.629% | 1,638,017 | +13.859% |
| 2025-09-22 | 39.55 | 39.76 | 39.51 | 39.72 | +0.252% | 650,449 | +13.142% |
| 2025-09-19 | 39.66 | 39.70 | 39.43 | 39.62 | +0.278% | 838,919 | +13.428% |
| 2025-09-18 | 39.56 | 39.67 | 39.40 | 39.51 | +0.330% | 1,036,529 | +13.743% |
| 2025-09-17 | 39.53 | 39.58 | 39.11 | 39.38 | -0.329% | 1,170,119 | +14.119% |
| 2025-09-16 | 39.59 | 39.59 | 39.44 | 39.51 | -0.076% | 987,581 | +13.743% |
| 2025-09-15 | 39.43 | 39.55 | 39.41 | 39.54 | +0.611% | 757,841 | +13.657% |
| 2025-09-12 | 39.49 | 39.49 | 39.28 | 39.30 | -0.481% | 820,922 | +14.351% |
| 2025-09-11 | 39.33 | 39.53 | 39.28 | 39.49 | +0.714% | 1,169,408 | +13.801% |
| 2025-09-10 | 39.21 | 39.34 | 39.10 | 39.21 | +0.797% | 1,009,280 | +14.614% |
| 2025-09-09 | 38.85 | 38.93 | 38.73 | 38.90 | +0.232% | 1,286,382 | +15.527% |
| 2025-09-08 | 38.86 | 38.91 | 38.75 | 38.81 | +0.207% | 812,242 | +15.795% |
| 2025-09-05 | 39.14 | 39.14 | 38.49 | 38.73 | -0.155% | 923,363 | +16.034% |
| 2025-09-04 | 38.55 | 38.81 | 38.50 | 38.79 | +0.937% | 966,429 | +15.855% |
| 2025-09-03 | 38.43 | 38.49 | 38.26 | 38.43 | +0.209% | 668,451 | +16.940% |
| 2025-09-02 | 38.14 | 38.37 | 38.02 | 38.35 | -0.673% | 955,576 | +17.184% |
| 2025-08-29 | 38.79 | 38.79 | 38.48 | 38.61 | -0.618% | 664,671 | +16.395% |
| 2025-08-28 | 38.74 | 38.88 | 38.64 | 38.85 | +0.414% | 1,110,849 | +15.676% |
| 2025-08-27 | 38.58 | 38.74 | 38.57 | 38.69 | +0.155% | 683,832 | +16.154% |
| 2025-08-26 | 38.40 | 38.65 | 38.39 | 38.63 | +0.599% | 834,522 | +16.334% |
| 2025-08-25 | 38.54 | 38.58 | 38.40 | 38.40 | -0.492% | 696,375 | +17.031% |
| 2025-08-22 | 38.12 | 38.67 | 38.06 | 38.59 | +1.633% | 787,339 | +16.455% |
| 2025-08-21 | 38.01 | 38.10 | 37.87 | 37.97 | -0.315% | 867,248 | +18.357% |
| 2025-08-20 | 38.16 | 38.16 | 37.76 | 38.09 | -0.183% | 1,437,901 | +17.984% |
| 2025-08-19 | 38.39 | 38.42 | 38.09 | 38.16 | -0.728% | 1,786,252 | +17.767% |
| 2025-08-18 | 38.39 | 38.46 | 38.34 | 38.44 | +0.026% | 793,148 | +16.909% |
| 2025-08-15 | 38.62 | 38.62 | 38.39 | 38.43 | -0.363% | 10,263,459 | +16.940% |
| 2025-08-14 | 38.42 | 38.63 | 38.37 | 38.57 | +0.130% | 995,837 | +16.515% |
| 2025-08-13 | 38.59 | 38.64 | 38.35 | 38.52 | +0.182% | 2,039,705 | +16.667% |
| 2025-08-12 | 38.13 | 38.47 | 38.09 | 38.45 | +1.291% | 1,015,569 | +16.879% |
| 2025-08-11 | 38.00 | 38.10 | 37.90 | 37.96 | -0.132% | 663,325 | +18.388% |
| 2025-08-08 | 37.93 | 38.03 | 37.87 | 38.01 | +0.529% | 672,644 | +18.232% |
| 2025-08-07 | 38.12 | 38.14 | 37.64 | 37.81 | -0.500% | 833,113 | +18.857% |
| 2025-08-06 | 37.84 | 38.04 | 37.77 | 38.00 | +0.636% | 817,506 | +18.263% |
| 2025-08-05 | 38.01 | 38.07 | 37.67 | 37.76 | -0.840% | 1,003,896 | +19.015% |
| 2025-08-04 | 37.74 | 38.10 | 37.74 | 38.08 | +1.574% | 735,616 | +18.015% |
| 2025-08-01 | 37.71 | 37.72 | 37.34 | 37.49 | -1.807% | 756,616 | +19.872% |
| 2025-07-31 | 38.65 | 38.73 | 38.11 | 38.18 | -0.079% | 881,930 | +17.706% |
| 2025-07-30 | 38.35 | 38.40 | 38.05 | 38.21 | -0.183% | 782,858 | +17.613% |
| 2025-07-29 | 38.50 | 38.53 | 38.25 | 38.28 | -0.494% | 702,394 | +17.398% |
| 2025-07-28 | 38.50 | 38.53 | 38.38 | 38.47 | -0.078% | 741,380 | +16.818% |
| 2025-07-25 | 38.36 | 38.53 | 38.30 | 38.50 | +0.470% | 853,709 | +16.727% |
| 2025-07-24 | 38.27 | 38.43 | 38.26 | 38.32 | +0.367% | 548,213 | +17.276% |
| 2025-07-23 | 37.94 | 38.19 | 37.86 | 38.18 | +1.193% | 954,400 | +17.706% |
| 2025-07-22 | 37.71 | 37.77 | 37.52 | 37.73 | -0.026% | 742,316 | +19.109% |
| 2025-07-21 | 37.76 | 37.93 | 37.71 | 37.74 | +0.053% | 778,959 | +19.078% |
| 2025-07-18 | 37.87 | 37.87 | 37.64 | 37.72 | -0.053% | 932,404 | +19.141% |
| 2025-07-17 | 37.53 | 37.77 | 37.52 | 37.74 | +0.533% | 933,508 | +19.078% |
| 2025-07-16 | 37.52 | 37.57 | 37.18 | 37.54 | +0.294% | 1,151,830 | +19.712% |
| 2025-07-15 | 37.78 | 37.79 | 37.41 | 37.43 | -0.558% | 1,856,389 | +20.064% |
| 2025-07-14 | 37.56 | 37.67 | 37.47 | 37.64 | +0.213% | 709,153 | +19.394% |
| 2025-07-11 | 37.47 | 37.61 | 37.39 | 37.56 | -0.239% | 2,305,620 | +19.649% |
| 2025-07-10 | 37.56 | 37.69 | 37.46 | 37.65 | +0.373% | 775,094 | +19.363% |
| 2025-07-09 | 37.39 | 37.55 | 37.31 | 37.51 | +0.833% | 1,159,110 | +19.808% |
| 2025-07-08 | 37.30 | 37.33 | 37.16 | 37.20 | 0.000% | 1,158,447 | +20.806% |
| 2025-07-07 | 37.38 | 37.42 | 37.03 | 37.20 | -0.694% | 1,132,904 | +20.806% |
| 2025-07-03 | 37.30 | 37.48 | 37.28 | 37.46 | +0.834% | 615,384 | +19.968% |
| 2025-07-02 | 36.87 | 37.15 | 36.80 | 37.15 | +0.705% | 2,739,599 | +20.969% |
| 2025-07-01 | 36.87 | 36.98 | 36.76 | 36.89 | -0.108% | 1,169,300 | +21.822% |
| 2025-06-30 | 36.95 | 36.98 | 36.78 | 36.93 | +0.244% | 1,082,642 | +21.690% |
| 2025-06-27 | 36.74 | 36.93 | 36.60 | 36.84 | +0.409% | 927,026 | +21.987% |
| 2025-06-26 | 36.45 | 36.70 | 36.40 | 36.69 | +1.019% | 1,176,624 | +22.486% |
| 2025-06-25 | 36.39 | 36.40 | 36.25 | 36.32 | +0.028% | 1,315,918 | +23.733% |
| 2025-06-24 | 36.14 | 36.36 | 36.07 | 36.31 | +1.170% | 867,755 | +23.768% |
| 2025-06-23 | 35.55 | 35.89 | 35.38 | 35.89 | +0.956% | 811,463 | +25.216% |
| 2025-06-20 | 35.92 | 35.92 | 35.48 | 35.55 | -0.532% | 1,325,171 | +26.414% |
| 2025-06-18 | 35.84 | 36.02 | 35.70 | 35.74 | -0.056% | 997,529 | +25.741% |
| 2025-06-17 | 35.88 | 35.98 | 35.66 | 35.76 | -0.694% | 794,715 | +25.671% |
| 2025-06-16 | 35.89 | 36.13 | 35.89 | 36.01 | +0.812% | 782,845 | +24.799% |
| 2025-06-13 | 35.81 | 36.02 | 35.63 | 35.72 | -1.080% | 1,099,316 | +25.812% |
| 2025-06-12 | 35.91 | 36.12 | 35.87 | 36.11 | +0.306% | 654,473 | +24.453% |
| 2025-06-11 | 36.10 | 36.17 | 35.90 | 36.00 | +0.028% | 1,142,823 | +24.833% |
| 2025-06-10 | 35.92 | 36.02 | 35.80 | 35.99 | +0.363% | 748,120 | +24.868% |
| 2025-06-09 | 35.89 | 35.98 | 35.78 | 35.86 | +0.112% | 849,683 | +25.321% |
| 2025-06-06 | 35.82 | 35.96 | 35.72 | 35.82 | +0.703% | 738,011 | +25.461% |
| 2025-06-05 | 35.80 | 35.84 | 35.47 | 35.57 | -0.168% | 1,130,843 | +26.342% |
| 2025-06-04 | 35.62 | 35.73 | 35.58 | 35.63 | +0.366% | 824,736 | +26.130% |
| 2025-06-03 | 35.26 | 35.56 | 35.24 | 35.50 | +0.681% | 969,808 | +26.592% |
| 2025-06-02 | 34.97 | 35.26 | 34.81 | 35.26 | +0.599% | 1,100,226 | +27.453% |
| 2025-05-30 | 35.02 | 35.13 | 34.67 | 35.05 | -0.029% | 860,240 | +28.217% |
| 2025-05-29 | 35.20 | 35.20 | 34.83 | 35.06 | +0.343% | 785,113 | +28.180% |
| 2025-05-28 | 35.13 | 35.20 | 34.88 | 34.94 | -0.399% | 775,422 | +28.620% |
| 2025-05-27 | 34.74 | 35.09 | 34.67 | 35.08 | +2.125% | 725,020 | +28.107% |
| 2025-05-23 | 34.15 | 34.49 | 34.15 | 34.35 | -0.608% | 828,322 | +30.830% |
| 2025-05-22 | 34.52 | 34.74 | 34.45 | 34.56 | +0.058% | 943,585 | +30.035% |
| 2025-05-21 | 34.80 | 35.05 | 34.46 | 34.54 | -1.371% | 1,031,084 | +30.110% |
| 2025-05-20 | 34.99 | 35.10 | 34.85 | 35.02 | -0.341% | 1,581,193 | +28.327% |
| 2025-05-19 | 34.66 | 35.18 | 34.66 | 35.14 | +0.114% | 835,396 | +27.888% |
| 2025-05-16 | 34.94 | 35.10 | 34.79 | 35.10 | +0.573% | 775,527 | +28.034% |
| 2025-05-15 | 34.59 | 34.92 | 34.59 | 34.90 | +0.432% | 887,033 | +28.768% |
| 2025-05-14 | 34.84 | 34.85 | 34.66 | 34.75 | -0.086% | 911,925 | +29.324% |
| 2025-05-13 | 34.61 | 34.91 | 34.60 | 34.78 | +0.462% | 833,381 | +29.212% |
| 2025-05-12 | 34.53 | 34.63 | 34.26 | 34.62 | +3.374% | 1,464,600 | +29.809% |
| 2025-05-09 | 33.68 | 33.73 | 33.43 | 33.49 | -0.268% | 929,082 | +34.189% |
| 2025-05-08 | 33.58 | 33.88 | 33.38 | 33.58 | +0.720% | 837,945 | +33.830% |
| 2025-05-07 | 33.37 | 33.47 | 33.08 | 33.34 | +0.180% | 1,345,105 | +34.793% |
| 2025-05-06 | 33.30 | 33.50 | 33.21 | 33.28 | -0.952% | 892,334 | +35.036% |
| 2025-05-05 | 33.58 | 33.79 | 33.52 | 33.60 | -0.503% | 603,990 | +33.750% |
| 2025-05-02 | 33.62 | 33.87 | 33.51 | 33.77 | +1.656% | 1,444,820 | +33.077% |
| 2025-05-01 | 33.31 | 33.50 | 33.17 | 33.22 | +0.881% | 912,009 | +35.280% |
| 2025-04-30 | 32.56 | 33.02 | 32.20 | 32.93 | +0.152% | 1,206,608 | +36.471% |
| 2025-04-29 | 32.67 | 32.95 | 32.43 | 32.88 | +0.397% | 1,841,936 | +36.679% |
| 2025-04-28 | 32.78 | 32.89 | 32.40 | 32.75 | +0.153% | 1,764,817 | +37.221% |
| 2025-04-25 | 32.58 | 32.72 | 32.35 | 32.70 | +0.615% | 1,211,758 | +37.431% |
| 2025-04-24 | 31.90 | 32.53 | 31.83 | 32.50 | +2.137% | 1,419,785 | +38.277% |
| 2025-04-23 | 32.09 | 32.40 | 31.72 | 31.82 | +1.629% | 1,539,053 | +41.232% |
| 2025-04-22 | 30.98 | 31.43 | 30.90 | 31.31 | +2.020% | 1,028,629 | +43.532% |
| 2025-04-21 | 31.12 | 31.12 | 30.40 | 30.69 | -2.136% | 1,575,129 | +46.432% |
| 2025-04-17 | 31.49 | 31.62 | 31.23 | 31.36 | -0.413% | 990,896 | +43.304% |
| 2025-04-16 | 31.76 | 31.97 | 31.19 | 31.49 | -1.717% | 2,004,498 | +42.712% |
| 2025-04-15 | 32.15 | 32.38 | 31.98 | 32.04 | -0.435% | 2,087,899 | +40.262% |
| 2025-04-14 | 32.48 | 32.50 | 31.88 | 32.18 | 0.000% | 1,293,305 | +39.652% |