CGVV
Capital Group U.S. Large Value ETF
stockNYSEETF
Market OpenOct 5, 2026 12:40:52 PM EDT
31.32USD+0.724%(+0.23)17,828
31.25Bid32.03Ask0.78SpreadCGVV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.32 | 31.32 | 31.32 | 31.32 | +0.740% | 17,828 | 0.000% |
| 2026-10-02 | 31.23 | 31.26 | 31.08 | 31.09 | +0.485% | 59,691 | +0.740% |
| 2026-10-01 | 30.94 | 31.01 | 30.71 | 30.94 | +0.065% | 111,903 | +1.228% |
| 2026-09-30 | 31.12 | 31.17 | 30.92 | 30.92 | -0.322% | 35,633 | +1.294% |
| 2026-09-29 | 31.07 | 31.07 | 30.87 | 31.02 | -0.032% | 55,439 | +0.967% |
| 2026-09-28 | 31.29 | 31.29 | 30.99 | 31.03 | -1.335% | 197,694 | +0.935% |
| 2026-09-25 | 31.38 | 31.50 | 31.28 | 31.45 | +0.319% | 34,652 | -0.413% |
| 2026-09-24 | 31.30 | 31.35 | 31.15 | 31.35 | -0.032% | 64,432 | -0.096% |
| 2026-09-23 | 31.49 | 31.50 | 31.35 | 31.36 | -0.634% | 61,709 | -0.128% |
| 2026-09-22 | 31.78 | 31.78 | 31.54 | 31.56 | -0.253% | 190,750 | -0.760% |
| 2026-09-21 | 31.49 | 31.71 | 31.47 | 31.64 | +1.374% | 22,755 | -1.011% |
| 2026-09-18 | 31.33 | 31.33 | 31.13 | 31.21 | -0.443% | 14,937 | +0.349% |
| 2026-09-17 | 31.47 | 31.47 | 31.25 | 31.35 | +0.901% | 28,801 | -0.096% |
| 2026-09-16 | 31.43 | 31.43 | 30.91 | 31.07 | -0.671% | 46,882 | +0.805% |
| 2026-09-15 | 31.49 | 31.49 | 31.24 | 31.28 | -0.572% | 65,118 | +0.128% |
| 2026-09-14 | 31.49 | 31.58 | 31.35 | 31.46 | -0.348% | 45,890 | -0.445% |
| 2026-09-11 | 31.65 | 31.65 | 31.51 | 31.57 | +0.798% | 52,558 | -0.792% |
| 2026-09-10 | 31.44 | 31.48 | 31.30 | 31.32 | -0.792% | 88,494 | 0.000% |
| 2026-09-09 | 31.90 | 31.90 | 31.55 | 31.57 | -0.879% | 21,488 | -0.792% |
| 2026-09-08 | 32.09 | 32.09 | 31.85 | 31.85 | -0.810% | 61,147 | -1.664% |
| 2026-09-04 | 32.07 | 32.13 | 32.03 | 32.11 | -0.031% | 21,427 | -2.460% |
| 2026-09-03 | 32.09 | 32.20 | 31.95 | 32.12 | +0.690% | 27,879 | -2.491% |
| 2026-09-02 | 31.79 | 31.98 | 31.79 | 31.90 | +0.694% | 31,507 | -1.818% |
| 2026-09-01 | 31.84 | 31.88 | 31.66 | 31.68 | -1.154% | 71,014 | -1.136% |
| 2026-08-31 | 32.26 | 32.26 | 32.02 | 32.05 | -0.835% | 36,307 | -2.278% |
| 2026-08-28 | 32.29 | 32.47 | 32.27 | 32.32 | +0.279% | 21,646 | -3.094% |
| 2026-08-27 | 32.27 | 32.27 | 32.19 | 32.23 | -0.426% | 28,064 | -2.823% |
| 2026-08-26 | 32.37 | 32.39 | 32.33 | 32.37 | +0.303% | 12,749 | -3.237% |
| 2026-08-25 | 32.23 | 32.28 | 32.16 | 32.27 | +0.155% | 68,838 | -2.944% |
| 2026-08-24 | 32.18 | 32.25 | 32.18 | 32.22 | +0.062% | 33,456 | -2.793% |
| 2026-08-21 | 32.16 | 32.26 | 32.16 | 32.20 | +0.531% | 32,275 | -2.733% |
| 2026-08-20 | 32.13 | 32.23 | 32.02 | 32.03 | -0.651% | 34,804 | -2.217% |
| 2026-08-19 | 32.23 | 32.35 | 32.22 | 32.24 | +0.781% | 27,252 | -2.854% |
| 2026-08-18 | 32.22 | 32.22 | 31.99 | 31.99 | -0.806% | 56,202 | -2.094% |
| 2026-08-17 | 32.50 | 32.50 | 32.25 | 32.25 | -0.891% | 59,234 | -2.884% |
| 2026-08-14 | 32.65 | 32.66 | 32.52 | 32.54 | -0.123% | 20,609 | -3.749% |
| 2026-08-13 | 32.55 | 32.60 | 32.46 | 32.58 | +0.566% | 40,785 | -3.867% |
| 2026-08-12 | 32.68 | 32.68 | 32.37 | 32.40 | -0.410% | 50,424 | -3.323% |
| 2026-08-11 | 32.56 | 32.62 | 32.49 | 32.53 | +0.062% | 43,076 | -3.720% |
| 2026-08-10 | 32.39 | 32.53 | 32.39 | 32.51 | +0.557% | 62,557 | -3.660% |
| 2026-08-07 | 32.21 | 32.38 | 32.21 | 32.33 | +0.685% | 40,674 | -3.124% |
| 2026-08-06 | 32.18 | 32.24 | 32.08 | 32.11 | -0.031% | 47,992 | -2.460% |
| 2026-08-05 | 32.36 | 32.36 | 32.08 | 32.12 | -0.372% | 26,179 | -2.491% |
| 2026-08-04 | 31.83 | 32.27 | 31.76 | 32.24 | +1.511% | 35,836 | -2.854% |
| 2026-08-03 | 31.62 | 31.79 | 31.62 | 31.76 | +1.762% | 37,384 | -1.385% |
| 2026-07-31 | 31.14 | 31.28 | 31.00 | 31.21 | +1.265% | 73,407 | +0.352% |
| 2026-07-30 | 30.62 | 30.86 | 30.52 | 30.82 | +1.315% | 39,658 | +1.622% |
| 2026-07-29 | 30.66 | 30.86 | 30.40 | 30.42 | -1.200% | 48,767 | +2.959% |
| 2026-07-28 | 30.72 | 30.82 | 30.69 | 30.79 | +0.553% | 19,744 | +1.723% |
| 2026-07-27 | 30.73 | 30.77 | 30.50 | 30.62 | +0.591% | 49,523 | +2.286% |
| 2026-07-24 | 30.43 | 30.59 | 30.36 | 30.44 | +0.396% | 20,754 | +2.891% |
| 2026-07-23 | 30.40 | 30.52 | 30.25 | 30.32 | -0.785% | 26,370 | +3.298% |
| 2026-07-22 | 30.63 | 30.69 | 30.54 | 30.56 | -0.163% | 19,211 | +2.487% |
| 2026-07-21 | 30.51 | 30.67 | 30.51 | 30.61 | +0.625% | 42,846 | +2.320% |
| 2026-07-20 | 30.71 | 30.71 | 30.42 | 30.42 | -0.360% | 41,497 | +2.959% |
| 2026-07-17 | 30.75 | 30.76 | 30.50 | 30.53 | -1.069% | 51,567 | +2.588% |
| 2026-07-16 | 30.83 | 30.99 | 30.75 | 30.86 | +0.227% | 25,459 | +1.491% |
| 2026-07-15 | 30.81 | 30.83 | 30.70 | 30.79 | +0.424% | 44,558 | +1.721% |
| 2026-07-14 | 30.82 | 30.82 | 30.63 | 30.66 | -0.163% | 45,277 | +2.153% |
| 2026-07-13 | 30.80 | 30.90 | 30.69 | 30.71 | -0.292% | 371,684 | +1.986% |
| 2026-07-10 | 30.78 | 30.83 | 30.73 | 30.80 | +0.522% | 46,288 | +1.688% |
| 2026-07-09 | 30.43 | 30.64 | 30.39 | 30.64 | +1.055% | 42,639 | +2.219% |
| 2026-07-08 | 30.36 | 30.38 | 30.18 | 30.32 | -0.947% | 18,356 | +3.298% |
| 2026-07-07 | 30.79 | 30.79 | 30.53 | 30.61 | -0.681% | 29,865 | +2.320% |
| 2026-07-06 | 30.86 | 30.87 | 30.72 | 30.82 | +0.293% | 30,109 | +1.622% |
| 2026-07-02 | 30.90 | 30.94 | 30.47 | 30.73 | -0.098% | 73,589 | +1.920% |
| 2026-07-01 | 30.89 | 30.99 | 30.75 | 30.76 | -0.453% | 63,225 | +1.821% |
| 2026-06-30 | 30.84 | 30.98 | 30.80 | 30.90 | 0.000% | 74,229 | +1.359% |
| 2026-06-29 | 30.80 | 30.91 | 30.62 | 30.90 | +0.881% | 221,462 | +1.359% |
| 2026-06-26 | 30.64 | 30.86 | 30.56 | 30.63 | -0.810% | 50,526 | +2.253% |
| 2026-06-25 | 30.89 | 31.01 | 30.75 | 30.88 | +1.153% | 29,326 | +1.425% |
| 2026-06-24 | 30.49 | 30.78 | 30.43 | 30.53 | +0.256% | 33,482 | +2.594% |
| 2026-06-23 | 30.31 | 30.62 | 30.28 | 30.45 | -1.488% | 62,339 | +2.857% |
| 2026-06-22 | 30.92 | 30.99 | 30.84 | 30.91 | +0.193% | 55,196 | +1.326% |
| 2026-06-18 | 30.93 | 30.95 | 30.80 | 30.85 | +1.176% | 30,929 | +1.522% |
| 2026-06-17 | 30.96 | 30.99 | 30.47 | 30.49 | -1.129% | 101,669 | +2.716% |
| 2026-06-16 | 31.00 | 31.14 | 30.83 | 30.84 | -0.287% | 207,442 | +1.556% |
| 2026-06-15 | 31.03 | 31.09 | 30.93 | 30.93 | +1.145% | 33,240 | +1.265% |
| 2026-06-12 | 30.32 | 30.60 | 30.26 | 30.58 | +1.153% | 67,454 | +2.424% |
| 2026-06-11 | 29.68 | 30.25 | 29.64 | 30.23 | +2.271% | 131,689 | +3.606% |
| 2026-06-10 | 29.96 | 30.09 | 29.56 | 29.56 | -1.339% | 38,010 | +5.958% |
| 2026-06-09 | 30.01 | 30.23 | 29.40 | 29.96 | +0.535% | 69,336 | +4.539% |
| 2026-06-08 | 29.90 | 30.00 | 29.79 | 29.80 | +0.517% | 37,547 | +5.099% |
| 2026-06-05 | 30.14 | 30.14 | 29.63 | 29.65 | -2.107% | 29,770 | +5.642% |
| 2026-06-04 | 30.15 | 30.33 | 30.15 | 30.29 | +0.951% | 21,395 | +3.417% |
| 2026-06-03 | 30.02 | 30.08 | 29.98 | 30.00 | -0.103% | 10,181 | +4.400% |
| 2026-06-02 | 29.78 | 30.05 | 29.78 | 30.03 | +0.404% | 19,350 | +4.292% |
| 2026-06-01 | 29.87 | 30.04 | 29.84 | 29.91 | -0.747% | 124,781 | +4.713% |
| 2026-05-29 | 30.24 | 30.24 | 30.12 | 30.14 | -0.395% | 26,013 | +3.931% |
| 2026-05-28 | 30.31 | 30.32 | 30.06 | 30.25 | -0.066% | 36,297 | +3.520% |
| 2026-05-27 | 30.42 | 30.42 | 30.20 | 30.27 | -0.165% | 34,654 | +3.452% |
| 2026-05-26 | 30.28 | 30.36 | 30.20 | 30.32 | +0.831% | 14,099 | +3.281% |
| 2026-05-22 | 30.15 | 30.19 | 30.07 | 30.07 | -0.050% | 32,495 | +4.140% |
| 2026-05-21 | 29.86 | 30.11 | 29.73 | 30.09 | +0.400% | 46,049 | +4.088% |
| 2026-05-20 | 29.73 | 29.98 | 29.69 | 29.97 | +1.199% | 155,472 | +4.505% |
| 2026-05-19 | 29.62 | 29.81 | 29.52 | 29.61 | -0.721% | 21,220 | +5.757% |
| 2026-05-18 | 30.03 | 30.03 | 29.72 | 29.83 | -0.134% | 58,583 | +4.995% |
| 2026-05-15 | 30.05 | 30.05 | 29.86 | 29.87 | -1.385% | 4,276 | +4.854% |
| 2026-05-14 | 30.26 | 30.42 | 30.26 | 30.29 | +0.433% | 11,569 | +3.402% |
| 2026-05-13 | 29.99 | 30.22 | 29.99 | 30.16 | -0.069% | 28,802 | +3.849% |
| 2026-05-12 | 30.19 | 30.20 | 29.88 | 30.18 | -0.297% | 18,079 | +3.777% |
| 2026-05-11 | 30.28 | 30.35 | 30.20 | 30.27 | +0.498% | 50,501 | +3.469% |
| 2026-05-08 | 29.96 | 30.17 | 29.96 | 30.12 | +0.634% | 25,651 | +3.984% |
| 2026-05-07 | 30.29 | 30.29 | 29.89 | 29.93 | -1.329% | 36,441 | +4.644% |
| 2026-05-06 | 30.24 | 30.36 | 30.15 | 30.33 | +1.177% | 32,496 | +3.254% |
| 2026-05-05 | 29.85 | 30.04 | 29.85 | 29.98 | +1.352% | 61,141 | +4.470% |
| 2026-05-04 | 29.79 | 29.84 | 29.53 | 29.58 | -0.571% | 38,719 | +5.882% |
| 2026-05-01 | 29.71 | 29.80 | 29.67 | 29.75 | +0.439% | 17,930 | +5.278% |
| 2026-04-30 | 29.33 | 29.63 | 29.27 | 29.62 | +1.469% | 39,134 | +5.739% |
| 2026-04-29 | 29.16 | 29.19 | 29.12 | 29.19 | +0.383% | 10,811 | +7.292% |
| 2026-04-28 | 29.08 | 29.11 | 29.00 | 29.08 | -0.530% | 13,085 | +7.703% |
| 2026-04-27 | 29.29 | 29.37 | 29.18 | 29.23 | +0.068% | 47,230 | +7.132% |
| 2026-04-24 | 29.50 | 29.50 | 29.18 | 29.21 | +0.086% | 29,921 | +7.205% |
| 2026-04-23 | 29.20 | 29.37 | 29.01 | 29.19 | +0.388% | 48,136 | +7.297% |
| 2026-04-22 | 29.20 | 29.20 | 29.01 | 29.08 | +0.509% | 20,133 | +7.713% |
| 2026-04-21 | 29.34 | 29.38 | 28.93 | 28.93 | -0.755% | 10,811 | +8.261% |
| 2026-04-20 | 29.08 | 29.17 | 29.07 | 29.15 | +0.069% | 86,776 | +7.444% |
| 2026-04-17 | 28.99 | 29.30 | 28.98 | 29.13 | +1.463% | 56,525 | +7.518% |
| 2026-04-16 | 28.62 | 28.71 | 28.54 | 28.71 | +0.437% | 99,829 | +9.091% |
| 2026-04-15 | 28.68 | 28.68 | 28.50 | 28.59 | -0.262% | 41,217 | +9.568% |
| 2026-04-14 | 28.54 | 28.70 | 28.48 | 28.66 | +0.604% | 74,941 | +9.281% |
| 2026-04-13 | 28.11 | 28.49 | 28.11 | 28.49 | +1.201% | 103,377 | +9.941% |
| 2026-04-10 | 28.25 | 28.29 | 28.13 | 28.15 | -0.301% | 23,199 | +11.261% |
| 2026-04-09 | 28.02 | 28.25 | 27.97 | 28.23 | +0.850% | 9,749 | +10.926% |
| 2026-04-08 | 27.86 | 28.00 | 27.82 | 28.00 | +3.219% | 17,941 | +11.869% |
| 2026-04-07 | 27.08 | 27.16 | 26.94 | 27.12 | +0.199% | 25,305 | +15.470% |
| 2026-04-06 | 26.92 | 27.07 | 26.89 | 27.07 | +0.711% | 17,694 | +15.700% |
| 2026-04-02 | 26.60 | 27.07 | 26.49 | 26.88 | -0.190% | 30,995 | +16.523% |
| 2026-04-01 | 26.92 | 27.07 | 26.88 | 26.93 | +0.673% | 136,800 | +16.302% |
| 2026-03-31 | 26.43 | 26.80 | 26.30 | 26.75 | +2.530% | 33,921 | +17.084% |
| 2026-03-30 | 26.34 | 26.37 | 26.00 | 26.09 | -0.663% | 25,349 | +20.046% |
| 2026-03-27 | 26.56 | 26.56 | 26.21 | 26.26 | -1.545% | 11,876 | +19.250% |
| 2026-03-26 | 27.08 | 27.12 | 26.68 | 26.68 | -1.836% | 21,302 | +17.408% |
| 2026-03-25 | 27.14 | 27.23 | 27.11 | 27.18 | +0.574% | 7,242 | +15.252% |
| 2026-03-24 | 26.75 | 27.14 | 26.73 | 27.02 | +0.371% | 85,740 | +15.914% |
| 2026-03-23 | 27.00 | 27.21 | 26.86 | 26.92 | +1.394% | 92,931 | +16.345% |
| 2026-03-20 | 26.90 | 26.90 | 26.51 | 26.55 | -1.264% | 28,967 | +17.966% |
| 2026-03-19 | 26.68 | 27.01 | 26.60 | 26.89 | +0.037% | 76,265 | +16.475% |
| 2026-03-18 | 27.24 | 27.28 | 26.87 | 26.88 | -1.718% | 13,349 | +16.518% |
| 2026-03-17 | 27.40 | 27.42 | 27.33 | 27.35 | +0.607% | 8,686 | +14.516% |
| 2026-03-16 | 27.27 | 27.27 | 27.16 | 27.18 | +1.022% | 119,475 | +15.211% |
| 2026-03-13 | 27.23 | 27.23 | 26.90 | 26.91 | -0.111% | 13,278 | +16.388% |
| 2026-03-12 | 27.27 | 27.28 | 26.92 | 26.94 | -2.108% | 32,971 | +16.258% |
| 2026-03-11 | 27.57 | 27.60 | 27.40 | 27.52 | -0.181% | 55,937 | +13.808% |
| 2026-03-10 | 27.63 | 27.82 | 27.47 | 27.57 | -0.072% | 29,332 | +13.602% |
| 2026-03-09 | 27.07 | 27.59 | 26.86 | 27.59 | +0.510% | 40,797 | +13.519% |
| 2026-03-06 | 27.58 | 27.58 | 27.27 | 27.45 | -1.929% | 439,020 | +14.098% |
| 2026-03-05 | 28.25 | 28.29 | 27.79 | 27.99 | -1.270% | 63,198 | +11.897% |
| 2026-03-04 | 28.37 | 28.39 | 28.08 | 28.35 | +0.646% | 107,351 | +10.476% |
| 2026-03-03 | 28.11 | 28.27 | 27.67 | 28.17 | -1.596% | 547,252 | +11.190% |
| 2026-03-02 | 28.50 | 28.71 | 28.37 | 28.63 | -0.331% | 38,593 | +9.415% |
| 2026-02-27 | 28.46 | 28.72 | 28.46 | 28.72 | -0.174% | 34,369 | +9.053% |
| 2026-02-26 | 28.76 | 28.80 | 28.56 | 28.77 | 0.000% | 17,461 | +8.863% |
| 2026-02-25 | 28.79 | 28.80 | 28.58 | 28.77 | +0.418% | 35,874 | +8.863% |
| 2026-02-24 | 28.54 | 28.71 | 28.44 | 28.65 | +0.644% | 43,794 | +9.318% |
| 2026-02-23 | 28.74 | 28.74 | 28.37 | 28.47 | -1.328% | 198,233 | +10.022% |
| 2026-02-20 | 28.59 | 28.92 | 28.59 | 28.85 | +0.652% | 82,373 | +8.562% |
| 2026-02-19 | 28.65 | 28.66 | 28.45 | 28.66 | -0.337% | 29,576 | +9.270% |
| 2026-02-18 | 28.73 | 28.88 | 28.71 | 28.76 | +0.559% | 25,993 | +8.901% |
| 2026-02-17 | 28.60 | 28.69 | 28.42 | 28.60 | -0.070% | 42,488 | +9.510% |
| 2026-02-13 | 28.47 | 28.84 | 28.47 | 28.62 | +0.509% | 95,163 | +9.434% |
| 2026-02-12 | 29.09 | 29.12 | 28.40 | 28.48 | -1.709% | 375,871 | +9.991% |
| 2026-02-11 | 29.10 | 29.11 | 28.89 | 28.97 | +0.017% | 59,462 | +8.112% |
| 2026-02-10 | 28.99 | 29.13 | 28.95 | 28.96 | -0.121% | 34,435 | +8.131% |
| 2026-02-09 | 28.91 | 29.08 | 28.78 | 29.00 | -0.086% | 119,653 | +8.000% |
| 2026-02-06 | 28.63 | 29.04 | 28.63 | 29.02 | +1.985% | 23,037 | +7.907% |
| 2026-02-05 | 28.50 | 28.52 | 28.37 | 28.46 | -0.871% | 327,179 | +10.049% |
| 2026-02-04 | 28.64 | 28.83 | 28.52 | 28.71 | +0.702% | 49,676 | +9.091% |
| 2026-02-03 | 28.63 | 28.70 | 28.24 | 28.51 | -0.374% | 11,363 | +9.856% |
| 2026-02-02 | 28.28 | 28.67 | 28.28 | 28.62 | +0.739% | 21,323 | +9.445% |
| 2026-01-30 | 28.48 | 28.48 | 28.19 | 28.41 | -0.581% | 18,950 | +10.255% |
| 2026-01-29 | 28.63 | 28.65 | 28.29 | 28.57 | +0.754% | 57,482 | +9.614% |
| 2026-01-28 | 28.46 | 28.49 | 28.32 | 28.36 | -0.032% | 10,567 | +10.440% |
| 2026-01-27 | 28.38 | 28.38 | 28.29 | 28.37 | +0.064% | 11,559 | +10.405% |
| 2026-01-26 | 28.36 | 28.39 | 28.32 | 28.35 | +0.283% | 67,310 | +10.476% |
| 2026-01-23 | 28.35 | 28.35 | 28.22 | 28.27 | -0.446% | 47,819 | +10.789% |
| 2026-01-22 | 28.46 | 28.52 | 28.36 | 28.40 | +0.466% | 19,832 | +10.295% |
| 2026-01-21 | 28.13 | 28.32 | 28.04 | 28.27 | +2.003% | 16,169 | +10.808% |
| 2026-01-20 | 27.91 | 28.00 | 27.68 | 27.71 | -1.633% | 17,257 | +13.028% |
| 2026-01-16 | 28.21 | 28.21 | 28.13 | 28.17 | +0.071% | 24,267 | +11.182% |
| 2026-01-15 | 28.28 | 28.28 | 28.13 | 28.15 | +0.357% | 22,762 | +11.261% |
| 2026-01-14 | 27.98 | 28.05 | 27.89 | 28.05 | +0.286% | 12,428 | +11.658% |
| 2026-01-13 | 28.09 | 28.09 | 27.90 | 27.97 | -0.285% | 78,707 | +11.977% |
| 2026-01-12 | 27.99 | 28.05 | 27.97 | 28.05 | -0.200% | 14,091 | +11.658% |
| 2026-01-09 | 27.99 | 28.11 | 27.85 | 28.11 | +0.920% | 10,213 | +11.435% |
| 2026-01-08 | 27.62 | 27.90 | 27.62 | 27.85 | +0.990% | 11,742 | +12.460% |
| 2026-01-07 | 27.83 | 27.84 | 27.54 | 27.58 | -1.020% | 13,056 | +13.573% |
| 2026-01-06 | 27.71 | 27.86 | 27.71 | 27.86 | +0.836% | 8,534 | +12.415% |
| 2026-01-05 | 27.35 | 27.76 | 27.35 | 27.63 | +1.600% | 17,232 | +13.355% |
| 2026-01-02 | 26.99 | 27.28 | 26.99 | 27.20 | +1.097% | 17,846 | +15.168% |
| 2025-12-31 | 27.08 | 27.09 | 26.90 | 26.90 | -0.957% | 16,050 | +16.431% |
| 2025-12-30 | 27.17 | 27.20 | 27.16 | 27.16 | +0.011% | 58,957 | +15.317% |
| 2025-12-29 | 27.14 | 27.18 | 27.10 | 27.16 | +0.039% | 66,410 | +15.329% |
| 2025-12-26 | 27.21 | 27.21 | 27.08 | 27.15 | -0.745% | 19,499 | +15.375% |
| 2025-12-24 | 27.26 | 27.36 | 27.26 | 27.35 | +0.275% | 3,709 | +14.516% |
| 2025-12-23 | 27.29 | 27.30 | 27.22 | 27.27 | -0.081% | 12,354 | +14.830% |
| 2025-12-22 | 27.24 | 27.35 | 27.17 | 27.30 | +0.819% | 42,112 | +14.738% |
| 2025-12-19 | 27.15 | 27.16 | 27.07 | 27.08 | +0.383% | 7,457 | +15.677% |
| 2025-12-18 | 27.13 | 27.13 | 26.95 | 26.97 | +0.271% | 5,625 | +16.121% |
| 2025-12-17 | 27.03 | 27.09 | 26.89 | 26.90 | -0.251% | 15,648 | +16.435% |
| 2025-12-16 | 27.04 | 27.04 | 26.87 | 26.97 | -0.690% | 526 | +16.143% |
| 2025-12-15 | 27.25 | 27.25 | 27.06 | 27.15 | +0.118% | 7,035 | +15.342% |
| 2025-12-12 | 27.38 | 27.38 | 27.08 | 27.12 | -0.683% | 10,559 | +15.478% |
| 2025-12-11 | 27.21 | 27.36 | 27.21 | 27.31 | +0.240% | 13,912 | +14.690% |
| 2025-12-10 | 26.79 | 27.27 | 26.79 | 27.24 | +1.904% | 14,392 | +14.965% |
| 2025-12-09 | 26.86 | 26.86 | 26.73 | 26.73 | -0.357% | 4,562 | +17.153% |
| 2025-12-08 | 27.12 | 27.12 | 26.80 | 26.83 | -1.106% | 8,343 | +16.735% |
| 2025-12-05 | 27.09 | 27.28 | 27.09 | 27.13 | +0.296% | 17,254 | +15.444% |
| 2025-12-04 | 27.07 | 27.07 | 26.97 | 27.05 | -0.111% | 4,737 | +15.786% |
| 2025-12-03 | 26.84 | 27.08 | 26.84 | 27.08 | +1.234% | 12,243 | +15.657% |
| 2025-12-02 | 26.68 | 26.81 | 26.68 | 26.75 | +0.091% | 11,937 | +17.084% |
| 2025-12-01 | 26.78 | 26.90 | 26.73 | 26.73 | -0.758% | 4,654 | +17.190% |
| 2025-11-28 | 26.81 | 26.94 | 26.81 | 26.93 | +0.824% | 4,022 | +16.302% |
| 2025-11-26 | 26.63 | 26.75 | 26.63 | 26.71 | +0.736% | 1,567 | +17.259% |
| 2025-11-25 | 26.35 | 26.53 | 26.35 | 26.51 | +1.229% | 2,985 | +18.123% |
| 2025-11-24 | 26.10 | 26.19 | 25.97 | 26.19 | +0.902% | 2,086 | +19.574% |
| 2025-11-21 | 25.62 | 25.96 | 25.62 | 25.96 | +1.717% | 1,318 | +20.652% |
| 2025-11-20 | 26.09 | 26.09 | 25.52 | 25.52 | -1.155% | 22,492 | +22.724% |
| 2025-11-19 | 25.95 | 25.95 | 25.68 | 25.82 | -0.302% | 9,222 | +21.306% |
| 2025-11-18 | 25.89 | 26.01 | 25.81 | 25.90 | +0.066% | 52,079 | +20.940% |
| 2025-11-17 | 26.21 | 26.22 | 25.79 | 25.88 | -1.113% | 26,670 | +21.020% |
| 2025-11-14 | 26.09 | 26.27 | 26.07 | 26.17 | -0.589% | 7,830 | +19.673% |
| 2025-11-13 | 26.63 | 26.63 | 26.33 | 26.33 | -1.359% | 1,702 | +18.968% |
| 2025-11-12 | 26.73 | 26.76 | 26.69 | 26.69 | +0.126% | 721 | +17.351% |
| 2025-11-11 | 26.62 | 26.70 | 26.56 | 26.66 | +0.408% | 5,408 | +17.499% |
| 2025-11-10 | 26.53 | 26.55 | 26.36 | 26.55 | +0.787% | 3,331 | +17.978% |
| 2025-11-07 | 26.05 | 26.34 | 26.03 | 26.34 | +0.920% | 8,537 | +18.907% |
| 2025-11-06 | 26.34 | 26.34 | 26.10 | 26.10 | -0.534% | 1,893 | +20.000% |
| 2025-11-05 | 26.12 | 26.35 | 26.11 | 26.24 | +0.729% | 3,772 | +19.360% |
| 2025-11-04 | 25.97 | 26.12 | 25.94 | 26.05 | -0.648% | 20,257 | +20.230% |
| 2025-11-03 | 26.16 | 26.22 | 25.96 | 26.22 | -0.015% | 13,120 | +19.451% |
| 2025-10-31 | 26.15 | 26.23 | 26.02 | 26.22 | +0.663% | 12,618 | +19.433% |
| 2025-10-30 | 26.30 | 26.31 | 26.05 | 26.05 | -1.508% | 5,598 | +20.225% |
| 2025-10-29 | 26.57 | 26.67 | 26.41 | 26.45 | -0.825% | 4,694 | +18.412% |
| 2025-10-28 | 26.80 | 26.84 | 26.67 | 26.67 | -0.411% | 8,572 | +17.435% |
| 2025-10-27 | 26.79 | 26.83 | 26.75 | 26.78 | +0.416% | 5,472 | +16.953% |
| 2025-10-24 | 26.78 | 26.80 | 26.67 | 26.67 | +0.236% | 2,233 | +17.439% |
| 2025-10-23 | 26.50 | 26.62 | 26.48 | 26.61 | +0.591% | 13,498 | +17.716% |
| 2025-10-22 | 26.73 | 26.73 | 26.34 | 26.45 | -0.676% | 23,997 | +18.412% |
| 2025-10-21 | 26.47 | 26.68 | 26.47 | 26.63 | +0.880% | 4,998 | +17.612% |
| 2025-10-20 | 26.20 | 26.41 | 26.19 | 26.40 | +1.500% | 15,147 | +18.646% |
| 2025-10-17 | 25.89 | 26.06 | 25.89 | 26.01 | +0.602% | 6,556 | +20.426% |
| 2025-10-16 | 26.22 | 26.22 | 25.83 | 25.85 | -1.047% | 8,828 | +21.151% |
| 2025-10-15 | 26.21 | 26.32 | 26.06 | 26.13 | -0.088% | 46,226 | +19.883% |
| 2025-10-14 | 25.95 | 26.15 | 25.94 | 26.15 | +0.452% | 665 | +19.778% |
| 2025-10-13 | 26.01 | 26.11 | 25.98 | 26.03 | +0.777% | 17,288 | +20.319% |
| 2025-10-10 | 26.60 | 26.60 | 25.83 | 25.83 | -2.641% | 38,677 | +21.254% |
| 2025-10-09 | 26.86 | 26.88 | 26.51 | 26.53 | -1.095% | 6,109 | +18.052% |
| 2025-10-08 | 26.65 | 26.84 | 26.64 | 26.82 | +0.425% | 19,249 | +16.759% |
| 2025-10-07 | 26.83 | 26.83 | 26.65 | 26.71 | -0.232% | 7,343 | +17.255% |
| 2025-10-06 | 26.79 | 26.82 | 26.74 | 26.77 | +0.130% | 9,249 | +16.984% |
| 2025-10-03 | 26.72 | 26.86 | 26.70 | 26.74 | +0.522% | 23,697 | +17.135% |
| 2025-10-02 | 26.52 | 26.62 | 26.47 | 26.60 | +0.202% | 19,240 | +17.747% |
| 2025-10-01 | 26.40 | 26.55 | 26.40 | 26.55 | +0.417% | 18,033 | +17.984% |
| 2025-09-30 | 26.39 | 26.44 | 26.25 | 26.44 | -0.134% | 8,658 | +18.476% |
| 2025-09-29 | 26.42 | 26.50 | 26.39 | 26.47 | +0.325% | 9,921 | +18.317% |
| 2025-09-26 | 26.31 | 26.43 | 26.31 | 26.39 | +0.833% | 3,302 | +18.702% |
| 2025-09-25 | 26.27 | 26.27 | 26.12 | 26.17 | -1.053% | 17,784 | +19.691% |
| 2025-09-24 | 26.49 | 26.61 | 26.45 | 26.45 | -0.148% | 12,561 | +18.430% |
| 2025-09-23 | 26.56 | 26.57 | 26.41 | 26.49 | +0.304% | 4,830 | +18.255% |
| 2025-09-22 | 26.42 | 26.42 | 26.34 | 26.41 | -0.321% | 5,418 | +18.614% |
| 2025-09-19 | 26.54 | 26.54 | 26.40 | 26.49 | -0.332% | 15,547 | +18.233% |
| 2025-09-18 | 27.35 | 27.35 | 26.57 | 26.58 | +0.009% | 31,889 | +17.841% |
| 2025-09-17 | 26.51 | 26.77 | 26.40 | 26.58 | +0.405% | 87,097 | +17.851% |
| 2025-09-16 | 26.64 | 26.64 | 26.38 | 26.47 | -0.301% | 16,436 | +18.329% |
| 2025-09-15 | 26.71 | 26.73 | 26.51 | 26.55 | -0.180% | 10,842 | +17.972% |
| 2025-09-12 | 26.77 | 26.82 | 26.59 | 26.60 | -0.822% | 16,790 | +17.760% |
| 2025-09-11 | 26.64 | 26.82 | 26.64 | 26.82 | +1.618% | 4,588 | +16.792% |
| 2025-09-10 | 26.57 | 26.63 | 26.35 | 26.39 | -0.608% | 35,571 | +18.681% |
| 2025-09-09 | 26.49 | 26.57 | 26.41 | 26.55 | +0.424% | 46,690 | +17.959% |
| 2025-09-08 | 26.34 | 26.44 | 26.33 | 26.44 | +0.211% | 4,382 | +18.460% |
| 2025-09-05 | 26.67 | 26.67 | 26.33 | 26.38 | -0.327% | 7,079 | +18.711% |
| 2025-09-04 | 26.24 | 26.48 | 26.24 | 26.47 | +1.106% | 28,556 | +18.322% |
| 2025-09-03 | 26.06 | 26.18 | 26.02 | 26.18 | +0.312% | 20,581 | +19.631% |
| 2025-09-02 | 26.04 | 26.10 | 25.94 | 26.10 | -0.589% | 23,566 | +20.004% |
| 2025-08-29 | 26.28 | 26.33 | 26.24 | 26.25 | +0.236% | 6,079 | +19.297% |
| 2025-08-28 | 26.16 | 26.19 | 26.11 | 26.19 | +0.161% | 15,781 | +19.578% |
| 2025-08-27 | 26.00 | 26.16 | 26.00 | 26.15 | +0.528% | 5,096 | +19.771% |
| 2025-08-26 | 25.91 | 26.03 | 25.91 | 26.01 | +0.261% | 6,197 | +20.403% |
| 2025-08-25 | 26.05 | 26.07 | 25.94 | 25.94 | -0.687% | 4,519 | +20.717% |
| 2025-08-22 | 25.78 | 26.18 | 25.78 | 26.12 | +1.950% | 27,500 | +19.887% |
| 2025-08-21 | 25.63 | 25.71 | 25.58 | 25.62 | -0.211% | 15,439 | +22.225% |
| 2025-08-20 | 25.69 | 25.72 | 25.58 | 25.68 | +0.041% | 18,444 | +21.966% |
| 2025-08-19 | 25.72 | 25.82 | 25.64 | 25.67 | -0.185% | 112,958 | +22.016% |
| 2025-08-18 | 25.67 | 25.76 | 25.62 | 25.72 | +0.415% | 8,457 | +21.791% |
| 2025-08-15 | 25.73 | 25.87 | 25.61 | 25.61 | -0.316% | 24,016 | +22.296% |
| 2025-08-14 | 25.62 | 25.69 | 25.55 | 25.69 | -0.326% | 1,708 | +21.909% |
| 2025-08-13 | 25.67 | 25.78 | 25.63 | 25.78 | +1.175% | 11,062 | +21.511% |
| 2025-08-12 | 25.30 | 25.50 | 25.30 | 25.48 | +1.553% | 8,338 | +22.939% |
| 2025-08-11 | 25.15 | 25.16 | 25.05 | 25.09 | +0.489% | 28,624 | +24.849% |
| 2025-08-08 | 24.87 | 25.02 | 24.85 | 24.96 | +0.826% | 33,082 | +25.459% |
| 2025-08-07 | 24.96 | 24.96 | 24.73 | 24.76 | -0.203% | 24,704 | +26.494% |
| 2025-08-06 | 24.83 | 24.90 | 24.80 | 24.81 | +0.105% | 8,031 | +26.238% |
| 2025-08-05 | 24.89 | 24.90 | 24.66 | 24.78 | -0.698% | 26,972 | +26.370% |
| 2025-08-04 | 24.86 | 24.96 | 24.86 | 24.96 | +0.724% | 4,021 | +25.488% |
| 2025-08-01 | 24.85 | 24.94 | 24.63 | 24.78 | -0.790% | 8,302 | +26.397% |
| 2025-07-31 | 25.36 | 25.42 | 24.96 | 24.98 | -2.053% | 27,892 | +25.398% |
| 2025-07-30 | 25.67 | 25.70 | 25.40 | 25.50 | -0.777% | 32,072 | +22.824% |
| 2025-07-29 | 25.76 | 25.81 | 25.65 | 25.70 | -0.753% | 6,769 | +21.869% |
| 2025-07-28 | 26.00 | 26.00 | 25.87 | 25.89 | -0.519% | 3,267 | +20.951% |
| 2025-07-25 | 25.83 | 26.05 | 25.83 | 26.03 | +0.463% | 40,640 | +20.323% |
| 2025-07-24 | 26.06 | 26.11 | 25.91 | 25.91 | -0.334% | 70,815 | +20.880% |
| 2025-07-23 | 25.85 | 26.03 | 25.85 | 26.00 | +1.155% | 42,002 | +20.477% |
| 2025-07-22 | 25.55 | 25.73 | 25.51 | 25.70 | +0.978% | 47,277 | +21.868% |
| 2025-07-21 | 25.58 | 25.70 | 25.45 | 25.45 | -0.397% | 10,754 | +23.060% |
| 2025-07-18 | 25.67 | 25.67 | 25.52 | 25.55 | -0.393% | 888 | +22.571% |
| 2025-07-17 | 25.56 | 25.67 | 25.50 | 25.65 | +0.372% | 162,437 | +22.089% |
| 2025-07-16 | 25.48 | 25.56 | 25.31 | 25.56 | +0.069% | 53,276 | +22.544% |
| 2025-07-15 | 25.72 | 25.72 | 25.53 | 25.54 | -1.082% | 50,262 | +22.628% |
| 2025-07-14 | 25.65 | 25.88 | 25.65 | 25.82 | +0.093% | 84,385 | +21.301% |
| 2025-07-11 | 25.87 | 25.88 | 25.74 | 25.80 | -0.694% | 5,981 | +21.415% |
| 2025-07-10 | 25.79 | 26.02 | 25.79 | 25.98 | +0.683% | 15,221 | +20.572% |
| 2025-07-09 | 25.86 | 25.90 | 25.69 | 25.80 | +0.040% | 76,729 | +21.395% |
| 2025-07-08 | 25.77 | 25.88 | 25.74 | 25.79 | +0.349% | 27,705 | +21.444% |
| 2025-07-07 | 25.90 | 25.91 | 25.64 | 25.70 | -0.995% | 17,170 | +21.868% |
| 2025-07-03 | 25.95 | 26.02 | 25.95 | 25.96 | +0.586% | 20,230 | +20.655% |
| 2025-07-02 | 25.67 | 25.84 | 25.66 | 25.81 | +0.144% | 243,036 | +21.362% |
| 2025-07-01 | 25.57 | 25.82 | 25.55 | 25.77 | +1.014% | 14,695 | +21.537% |
| 2025-06-30 | 25.57 | 25.57 | 25.43 | 25.51 | +0.127% | 5,784 | +22.769% |
| 2025-06-27 | 25.50 | 25.55 | 25.39 | 25.48 | +0.227% | 5,345 | +22.924% |
| 2025-06-26 | 25.39 | 25.43 | 25.37 | 25.42 | 0.000% | 1,041,266 | +23.203% |