CGW
Invesco S&P Global Water Index ETF
stockNYSEETF
Market OpenOct 5, 2026 12:15:50 PM EDT
63.73USD+1.513%(+0.95)26,777
63.83Bid63.95Ask0.12SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
63.55USD+1.226%(+0.77)
CGW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.73 | 63.80 | 63.39 | 63.73 | +1.513% | 26,777 | 0.000% |
| 2026-10-02 | 62.39 | 62.84 | 62.35 | 62.78 | +1.422% | 13,428 | +1.513% |
| 2026-10-01 | 62.11 | 62.11 | 61.45 | 61.90 | -0.706% | 25,470 | +2.956% |
| 2026-09-30 | 62.84 | 62.85 | 62.27 | 62.34 | -0.105% | 22,435 | +2.230% |
| 2026-09-29 | 62.27 | 62.41 | 62.00 | 62.41 | +0.084% | 27,601 | +2.122% |
| 2026-09-28 | 62.56 | 62.66 | 62.11 | 62.35 | -0.775% | 19,411 | +2.208% |
| 2026-09-25 | 62.64 | 62.92 | 62.42 | 62.84 | +0.576% | 12,350 | +1.416% |
| 2026-09-24 | 63.05 | 63.21 | 62.43 | 62.48 | -0.668% | 17,997 | +2.001% |
| 2026-09-23 | 63.46 | 63.46 | 62.90 | 62.90 | -1.562% | 17,630 | +1.320% |
| 2026-09-22 | 63.69 | 64.05 | 63.66 | 63.90 | +0.639% | 22,743 | -0.263% |
| 2026-09-21 | 63.57 | 63.67 | 63.25 | 63.49 | +0.479% | 15,091 | +0.374% |
| 2026-09-18 | 63.09 | 63.24 | 62.93 | 63.19 | -0.378% | 18,338 | +0.855% |
| 2026-09-17 | 63.87 | 63.87 | 63.33 | 63.43 | +0.205% | 16,297 | +0.473% |
| 2026-09-16 | 63.24 | 63.62 | 63.00 | 63.30 | +0.460% | 28,662 | +0.679% |
| 2026-09-15 | 63.09 | 63.33 | 62.84 | 63.01 | -0.332% | 26,023 | +1.143% |
| 2026-09-14 | 62.98 | 63.33 | 62.77 | 63.22 | -0.425% | 20,784 | +0.807% |
| 2026-09-11 | 63.93 | 63.97 | 63.33 | 63.49 | +0.064% | 20,427 | +0.378% |
| 2026-09-10 | 63.79 | 63.88 | 63.32 | 63.45 | -0.999% | 18,264 | +0.442% |
| 2026-09-09 | 64.57 | 64.57 | 63.94 | 64.09 | -0.743% | 21,680 | -0.562% |
| 2026-09-08 | 64.59 | 65.00 | 64.51 | 64.57 | -0.100% | 15,722 | -1.301% |
| 2026-09-04 | 64.50 | 64.90 | 64.50 | 64.63 | -0.055% | 17,451 | -1.400% |
| 2026-09-03 | 64.60 | 64.80 | 64.31 | 64.67 | +0.729% | 22,085 | -1.454% |
| 2026-09-02 | 63.99 | 64.38 | 63.85 | 64.20 | +0.610% | 11,219 | -0.735% |
| 2026-09-01 | 64.53 | 64.61 | 63.80 | 63.81 | -1.660% | 42,236 | -0.130% |
| 2026-08-31 | 65.05 | 65.05 | 64.77 | 64.89 | -0.521% | 21,308 | -1.788% |
| 2026-08-28 | 65.47 | 65.47 | 64.81 | 65.23 | -0.203% | 21,186 | -2.300% |
| 2026-08-27 | 65.40 | 65.43 | 65.06 | 65.36 | -0.574% | 15,858 | -2.498% |
| 2026-08-26 | 65.75 | 65.96 | 65.57 | 65.74 | +0.198% | 12,676 | -3.057% |
| 2026-08-25 | 65.74 | 65.74 | 65.42 | 65.61 | +0.260% | 27,784 | -2.865% |
| 2026-08-24 | 65.16 | 65.53 | 65.13 | 65.44 | +0.522% | 40,432 | -2.613% |
| 2026-08-21 | 65.12 | 65.27 | 65.00 | 65.10 | +0.370% | 15,500 | -2.104% |
| 2026-08-20 | 65.15 | 65.21 | 64.73 | 64.86 | -0.738% | 15,800 | -1.742% |
| 2026-08-19 | 65.09 | 65.58 | 65.09 | 65.34 | +1.223% | 34,583 | -2.468% |
| 2026-08-18 | 64.91 | 64.91 | 64.55 | 64.55 | -0.554% | 18,429 | -1.275% |
| 2026-08-17 | 65.27 | 65.27 | 64.81 | 64.91 | -0.794% | 22,135 | -1.822% |
| 2026-08-14 | 65.55 | 65.55 | 65.19 | 65.43 | -0.302% | 12,288 | -2.601% |
| 2026-08-13 | 65.79 | 65.90 | 65.45 | 65.63 | -0.296% | 16,781 | -2.895% |
| 2026-08-12 | 66.27 | 66.32 | 65.73 | 65.82 | -0.405% | 16,645 | -3.183% |
| 2026-08-11 | 65.98 | 66.48 | 65.70 | 66.09 | +0.171% | 14,979 | -3.575% |
| 2026-08-10 | 66.38 | 66.38 | 65.80 | 65.98 | -1.139% | 18,634 | -3.410% |
| 2026-08-07 | 66.56 | 67.01 | 66.49 | 66.74 | +0.225% | 13,647 | -4.510% |
| 2026-08-06 | 67.00 | 67.00 | 66.40 | 66.59 | -0.255% | 16,939 | -4.295% |
| 2026-08-05 | 66.96 | 66.96 | 66.55 | 66.76 | +0.677% | 17,616 | -4.539% |
| 2026-08-04 | 65.62 | 66.46 | 65.39 | 66.31 | +1.595% | 17,371 | -3.892% |
| 2026-08-03 | 65.33 | 65.67 | 65.01 | 65.27 | +0.462% | 42,643 | -2.359% |
| 2026-07-31 | 65.09 | 65.17 | 64.53 | 64.97 | -0.045% | 13,381 | -1.909% |
| 2026-07-30 | 65.06 | 65.66 | 64.56 | 65.00 | +0.524% | 22,157 | -1.952% |
| 2026-07-29 | 65.45 | 65.45 | 64.48 | 64.66 | -1.433% | 16,753 | -1.438% |
| 2026-07-28 | 65.10 | 66.13 | 64.83 | 65.60 | +1.469% | 28,075 | -2.851% |
| 2026-07-27 | 64.98 | 65.18 | 64.53 | 64.65 | -0.031% | 57,404 | -1.423% |
| 2026-07-24 | 64.61 | 64.94 | 64.48 | 64.67 | +0.093% | 25,940 | -1.454% |
| 2026-07-23 | 64.46 | 64.62 | 64.27 | 64.61 | -0.768% | 19,176 | -1.362% |
| 2026-07-22 | 64.79 | 65.11 | 64.79 | 65.11 | +0.897% | 14,545 | -2.119% |
| 2026-07-21 | 65.00 | 65.00 | 64.40 | 64.53 | -0.981% | 23,755 | -1.241% |
| 2026-07-20 | 65.93 | 65.93 | 64.94 | 65.17 | -0.897% | 38,387 | -2.210% |
| 2026-07-17 | 66.21 | 66.67 | 65.74 | 65.76 | -0.243% | 23,089 | -3.087% |
| 2026-07-16 | 65.00 | 66.16 | 65.00 | 65.92 | +0.888% | 15,002 | -3.322% |
| 2026-07-15 | 65.51 | 65.70 | 65.19 | 65.34 | -0.578% | 32,136 | -2.464% |
| 2026-07-14 | 65.53 | 66.07 | 65.51 | 65.72 | +0.659% | 20,790 | -3.028% |
| 2026-07-13 | 65.74 | 66.05 | 65.10 | 65.29 | -0.465% | 28,192 | -2.389% |
| 2026-07-10 | 65.28 | 65.91 | 65.28 | 65.59 | +1.430% | 36,866 | -2.843% |
| 2026-07-09 | 64.62 | 65.07 | 64.52 | 64.67 | +0.435% | 28,735 | -1.454% |
| 2026-07-08 | 65.04 | 65.04 | 64.21 | 64.39 | -1.611% | 46,885 | -1.025% |
| 2026-07-07 | 65.96 | 65.98 | 65.36 | 65.44 | -0.766% | 38,760 | -2.620% |
| 2026-07-06 | 66.06 | 66.10 | 65.44 | 65.95 | +0.213% | 15,372 | -3.366% |
| 2026-07-02 | 65.77 | 66.44 | 65.60 | 65.81 | +0.658% | 73,915 | -3.161% |
| 2026-07-01 | 65.61 | 66.00 | 65.24 | 65.38 | -0.532% | 41,355 | -2.524% |
| 2026-06-30 | 65.27 | 65.93 | 65.08 | 65.73 | +0.428% | 24,193 | -3.043% |
| 2026-06-29 | 65.50 | 65.71 | 65.14 | 65.45 | -0.229% | 28,673 | -2.628% |
| 2026-06-26 | 65.15 | 65.67 | 65.15 | 65.60 | +0.506% | 29,493 | -2.851% |
| 2026-06-25 | 64.52 | 65.81 | 64.52 | 65.27 | +1.751% | 32,190 | -2.359% |
| 2026-06-24 | 63.22 | 64.20 | 63.22 | 64.15 | +1.868% | 16,353 | -0.649% |
| 2026-06-23 | 63.04 | 63.48 | 62.95 | 62.97 | -1.006% | 35,416 | +1.207% |
| 2026-06-22 | 63.32 | 63.61 | 63.09 | 63.61 | +0.157% | 81,589 | +0.189% |
| 2026-06-18 | 63.18 | 63.70 | 63.11 | 63.51 | +1.163% | 17,637 | +0.346% |
| 2026-06-17 | 63.78 | 64.08 | 62.78 | 62.78 | -1.444% | 25,964 | +1.513% |
| 2026-06-16 | 63.69 | 63.99 | 63.65 | 63.70 | +0.664% | 23,897 | +0.047% |
| 2026-06-15 | 63.55 | 63.74 | 63.20 | 63.28 | +0.549% | 20,138 | +0.711% |
| 2026-06-12 | 62.71 | 63.06 | 62.71 | 62.93 | +0.744% | 30,230 | +1.264% |
| 2026-06-11 | 62.08 | 62.79 | 61.66 | 62.47 | +0.856% | 39,182 | +2.017% |
| 2026-06-10 | 62.74 | 62.90 | 61.74 | 61.94 | -1.307% | 49,760 | +2.890% |
| 2026-06-09 | 62.23 | 62.83 | 62.23 | 62.76 | +1.422% | 19,243 | +1.546% |
| 2026-06-08 | 62.25 | 62.43 | 61.88 | 61.88 | -0.722% | 28,864 | +2.990% |
| 2026-06-05 | 62.48 | 62.76 | 62.22 | 62.33 | -0.622% | 15,787 | +2.246% |
| 2026-06-04 | 62.85 | 63.14 | 62.58 | 62.72 | +0.868% | 33,936 | +1.610% |
| 2026-06-03 | 62.04 | 62.72 | 62.04 | 62.18 | -0.313% | 23,620 | +2.493% |
| 2026-06-02 | 61.82 | 62.41 | 61.82 | 62.38 | +0.930% | 30,922 | +2.172% |
| 2026-06-01 | 61.98 | 61.98 | 61.36 | 61.80 | -1.069% | 24,247 | +3.123% |
| 2026-05-29 | 62.55 | 62.72 | 62.43 | 62.47 | -0.164% | 28,650 | +2.021% |
| 2026-05-28 | 62.79 | 63.02 | 62.39 | 62.57 | -0.540% | 78,918 | +1.854% |
| 2026-05-27 | 63.03 | 63.30 | 62.86 | 62.91 | -0.285% | 25,871 | +1.303% |
| 2026-05-26 | 63.20 | 63.32 | 62.91 | 63.09 | +0.879% | 29,084 | +1.014% |
| 2026-05-22 | 62.54 | 62.69 | 62.17 | 62.54 | +0.466% | 37,750 | +1.903% |
| 2026-05-21 | 61.94 | 62.33 | 61.53 | 62.25 | 0.000% | 26,802 | +2.378% |
| 2026-05-20 | 61.64 | 62.30 | 61.37 | 62.25 | +1.417% | 32,281 | +2.378% |
| 2026-05-19 | 61.81 | 61.90 | 61.34 | 61.38 | -1.287% | 33,126 | +3.829% |
| 2026-05-18 | 61.82 | 62.35 | 61.82 | 62.18 | +0.992% | 20,973 | +2.493% |
| 2026-05-15 | 62.21 | 62.21 | 61.56 | 61.57 | -2.349% | 22,126 | +3.510% |
| 2026-05-14 | 63.17 | 63.47 | 63.05 | 63.05 | -0.035% | 24,308 | +1.079% |
| 2026-05-13 | 63.37 | 63.37 | 62.91 | 63.07 | -0.721% | 26,313 | +1.043% |
| 2026-05-12 | 63.64 | 63.71 | 63.45 | 63.53 | -0.649% | 30,024 | +0.315% |
| 2026-05-11 | 64.33 | 64.58 | 63.83 | 63.95 | -0.720% | 70,274 | -0.336% |
| 2026-05-08 | 65.06 | 65.06 | 64.41 | 64.41 | -0.149% | 21,908 | -1.054% |
| 2026-05-07 | 65.12 | 65.21 | 64.50 | 64.50 | -1.248% | 21,570 | -1.201% |
| 2026-05-06 | 65.11 | 65.53 | 65.11 | 65.32 | +1.209% | 22,628 | -2.434% |
| 2026-05-05 | 64.17 | 64.76 | 64.09 | 64.54 | +1.144% | 28,181 | -1.255% |
| 2026-05-04 | 64.34 | 64.48 | 63.74 | 63.81 | -0.855% | 30,259 | -0.125% |
| 2026-05-01 | 64.96 | 64.99 | 64.34 | 64.36 | -1.106% | 47,448 | -0.979% |
| 2026-04-30 | 65.05 | 65.70 | 64.76 | 65.08 | +1.313% | 47,321 | -2.074% |
| 2026-04-29 | 64.89 | 64.92 | 64.13 | 64.24 | -1.423% | 12,806 | -0.789% |
| 2026-04-28 | 65.78 | 65.78 | 64.97 | 65.16 | -0.952% | 31,003 | -2.200% |
| 2026-04-27 | 65.82 | 66.27 | 65.79 | 65.79 | +0.003% | 102,162 | -3.131% |
| 2026-04-24 | 65.86 | 65.97 | 65.57 | 65.79 | -0.169% | 29,243 | -3.129% |
| 2026-04-23 | 65.56 | 66.09 | 65.18 | 65.90 | +0.857% | 22,786 | -3.293% |
| 2026-04-22 | 65.55 | 65.78 | 65.25 | 65.34 | +0.400% | 41,634 | -2.464% |
| 2026-04-21 | 65.77 | 66.06 | 65.06 | 65.08 | -1.124% | 21,142 | -2.074% |
| 2026-04-20 | 65.92 | 66.05 | 65.70 | 65.82 | -0.679% | 39,181 | -3.175% |
| 2026-04-17 | 65.91 | 66.64 | 65.90 | 66.27 | +0.668% | 32,857 | -3.833% |
| 2026-04-16 | 66.28 | 66.36 | 65.61 | 65.83 | -0.303% | 52,270 | -3.190% |
| 2026-04-15 | 67.07 | 67.07 | 65.94 | 66.03 | -1.960% | 25,466 | -3.483% |
| 2026-04-14 | 67.14 | 67.37 | 67.08 | 67.35 | +0.748% | 50,804 | -5.375% |
| 2026-04-13 | 66.63 | 67.01 | 66.33 | 66.85 | -0.224% | 70,100 | -4.667% |
| 2026-04-10 | 67.29 | 67.44 | 67.00 | 67.00 | -0.209% | 37,142 | -4.881% |
| 2026-04-09 | 66.02 | 67.19 | 66.02 | 67.14 | +1.267% | 27,368 | -5.079% |
| 2026-04-08 | 66.18 | 66.30 | 65.79 | 66.30 | +2.695% | 36,045 | -3.876% |
| 2026-04-07 | 64.34 | 64.64 | 64.16 | 64.56 | -0.155% | 41,768 | -1.286% |
| 2026-04-06 | 64.38 | 64.69 | 64.20 | 64.66 | +0.349% | 44,191 | -1.438% |
| 2026-04-02 | 63.79 | 64.62 | 63.79 | 64.44 | -0.193% | 13,885 | -1.094% |
| 2026-04-01 | 64.21 | 64.79 | 64.13 | 64.56 | +0.970% | 38,005 | -1.285% |
| 2026-03-31 | 63.35 | 63.94 | 62.87 | 63.94 | +1.848% | 28,548 | -0.328% |
| 2026-03-30 | 62.83 | 63.17 | 62.50 | 62.78 | +0.641% | 39,249 | +1.513% |
| 2026-03-27 | 62.70 | 63.12 | 62.26 | 62.38 | -0.921% | 31,206 | +2.164% |
| 2026-03-26 | 63.17 | 63.90 | 62.91 | 62.96 | -0.952% | 35,396 | +1.223% |
| 2026-03-25 | 63.54 | 63.76 | 63.18 | 63.57 | +1.380% | 11,208 | +0.259% |
| 2026-03-24 | 62.33 | 63.23 | 62.33 | 62.70 | -0.571% | 21,636 | +1.643% |
| 2026-03-23 | 62.86 | 63.63 | 62.73 | 63.06 | +2.121% | 41,903 | +1.062% |
| 2026-03-20 | 62.68 | 62.95 | 61.51 | 61.75 | -1.719% | 39,455 | +3.206% |
| 2026-03-19 | 62.25 | 63.20 | 61.93 | 62.83 | -0.459% | 45,897 | +1.432% |
| 2026-03-18 | 63.87 | 63.90 | 62.91 | 63.12 | -1.452% | 31,888 | +0.966% |
| 2026-03-17 | 64.42 | 64.47 | 64.03 | 64.05 | +0.156% | 29,814 | -0.500% |
| 2026-03-16 | 64.28 | 64.28 | 63.66 | 63.95 | +0.645% | 37,185 | -0.344% |
| 2026-03-13 | 64.11 | 64.44 | 63.45 | 63.54 | -0.486% | 31,978 | +0.299% |
| 2026-03-12 | 63.90 | 64.42 | 63.85 | 63.85 | -0.946% | 29,362 | -0.188% |
| 2026-03-11 | 64.51 | 64.58 | 64.09 | 64.46 | -0.155% | 30,558 | -1.132% |
| 2026-03-10 | 65.14 | 65.44 | 64.42 | 64.56 | -0.845% | 46,811 | -1.286% |
| 2026-03-09 | 63.97 | 65.11 | 63.24 | 65.11 | +0.478% | 34,896 | -2.119% |
| 2026-03-06 | 64.64 | 64.89 | 64.18 | 64.80 | -0.963% | 82,522 | -1.651% |
| 2026-03-05 | 66.35 | 66.39 | 65.17 | 65.43 | -2.547% | 30,058 | -2.598% |
| 2026-03-04 | 66.79 | 67.16 | 66.34 | 67.14 | +0.811% | 32,137 | -5.079% |
| 2026-03-03 | 66.27 | 66.88 | 65.30 | 66.60 | -1.813% | 52,090 | -4.309% |
| 2026-03-02 | 67.48 | 68.25 | 67.34 | 67.83 | -1.050% | 44,344 | -6.045% |
| 2026-02-27 | 68.53 | 68.62 | 67.93 | 68.55 | -0.450% | 210,878 | -7.031% |
| 2026-02-26 | 68.78 | 68.92 | 68.25 | 68.86 | +0.102% | 23,819 | -7.450% |
| 2026-02-25 | 68.92 | 68.92 | 68.08 | 68.79 | +0.267% | 32,882 | -7.356% |
| 2026-02-24 | 68.14 | 68.75 | 68.14 | 68.61 | +0.671% | 25,574 | -7.109% |
| 2026-02-23 | 68.11 | 68.50 | 67.76 | 68.15 | -0.380% | 47,229 | -6.486% |
| 2026-02-20 | 68.06 | 68.54 | 67.90 | 68.41 | +0.411% | 32,190 | -6.841% |
| 2026-02-19 | 67.79 | 68.29 | 67.76 | 68.13 | +0.037% | 18,990 | -6.458% |
| 2026-02-18 | 68.29 | 68.48 | 68.00 | 68.11 | -0.460% | 24,964 | -6.424% |
| 2026-02-17 | 68.48 | 68.69 | 68.02 | 68.42 | -0.102% | 42,532 | -6.855% |
| 2026-02-13 | 67.94 | 68.64 | 67.83 | 68.49 | +0.617% | 21,436 | -6.950% |
| 2026-02-12 | 68.08 | 68.56 | 67.96 | 68.07 | +0.339% | 59,419 | -6.376% |
| 2026-02-11 | 67.80 | 68.09 | 67.64 | 67.84 | +0.698% | 72,404 | -6.058% |
| 2026-02-10 | 66.68 | 67.60 | 66.67 | 67.37 | +0.358% | 41,918 | -5.403% |
| 2026-02-09 | 66.90 | 67.19 | 66.72 | 67.13 | +0.329% | 21,774 | -5.065% |
| 2026-02-06 | 66.70 | 67.05 | 66.70 | 66.91 | +1.057% | 34,563 | -4.753% |
| 2026-02-05 | 66.05 | 66.70 | 66.01 | 66.21 | +0.045% | 26,323 | -3.746% |
| 2026-02-04 | 66.38 | 66.78 | 66.05 | 66.18 | +0.379% | 41,584 | -3.702% |
| 2026-02-03 | 66.15 | 66.56 | 65.63 | 65.93 | -0.076% | 31,709 | -3.337% |
| 2026-02-02 | 65.72 | 66.02 | 65.62 | 65.98 | +0.733% | 29,753 | -3.410% |
| 2026-01-30 | 65.68 | 65.85 | 65.13 | 65.50 | -0.727% | 153,993 | -2.702% |
| 2026-01-29 | 65.84 | 66.02 | 65.30 | 65.98 | +0.541% | 48,474 | -3.410% |
| 2026-01-28 | 66.25 | 66.25 | 65.32 | 65.63 | -1.115% | 49,169 | -2.888% |
| 2026-01-27 | 66.38 | 66.69 | 66.20 | 66.36 | +0.371% | 141,951 | -3.970% |
| 2026-01-26 | 65.90 | 66.22 | 65.89 | 66.12 | +0.578% | 30,975 | -3.615% |
| 2026-01-23 | 65.65 | 65.77 | 65.42 | 65.74 | -0.309% | 37,560 | -3.057% |
| 2026-01-22 | 65.66 | 66.10 | 65.50 | 65.94 | +0.785% | 29,523 | -3.357% |
| 2026-01-21 | 64.88 | 65.53 | 64.82 | 65.43 | +1.536% | 50,378 | -2.598% |
| 2026-01-20 | 65.19 | 65.19 | 64.42 | 64.44 | -1.663% | 26,948 | -1.102% |
| 2026-01-16 | 65.36 | 65.56 | 65.22 | 65.53 | +0.168% | 37,140 | -2.747% |
| 2026-01-15 | 64.81 | 65.42 | 64.79 | 65.42 | +1.316% | 31,786 | -2.583% |
| 2026-01-14 | 64.13 | 64.57 | 64.10 | 64.57 | +0.796% | 16,737 | -1.301% |
| 2026-01-13 | 64.23 | 64.25 | 63.88 | 64.06 | -0.497% | 60,236 | -0.515% |
| 2026-01-12 | 64.35 | 64.71 | 64.35 | 64.38 | -0.486% | 18,421 | -1.010% |
| 2026-01-09 | 64.44 | 64.84 | 64.44 | 64.69 | +0.566% | 35,587 | -1.490% |
| 2026-01-08 | 63.55 | 64.40 | 63.53 | 64.33 | +1.164% | 27,652 | -0.933% |
| 2026-01-07 | 64.37 | 64.37 | 63.59 | 63.59 | -0.966% | 16,289 | +0.220% |
| 2026-01-06 | 63.90 | 64.24 | 63.71 | 64.21 | +0.816% | 28,055 | -0.748% |
| 2026-01-05 | 63.27 | 63.85 | 63.13 | 63.69 | +0.126% | 55,422 | +0.063% |
| 2026-01-02 | 63.28 | 63.64 | 63.24 | 63.61 | +0.950% | 21,686 | +0.189% |
| 2025-12-31 | 63.55 | 63.55 | 62.97 | 63.01 | -0.848% | 36,439 | +1.141% |
| 2025-12-30 | 63.63 | 63.66 | 63.47 | 63.55 | +0.173% | 24,886 | +0.283% |
| 2025-12-29 | 63.49 | 63.66 | 63.39 | 63.44 | -0.110% | 14,605 | +0.457% |
| 2025-12-26 | 63.55 | 63.76 | 63.45 | 63.51 | -0.241% | 51,001 | +0.346% |
| 2025-12-24 | 63.54 | 63.69 | 63.51 | 63.66 | +0.318% | 36,363 | +0.104% |
| 2025-12-23 | 63.44 | 63.53 | 63.33 | 63.46 | +0.382% | 27,648 | +0.423% |
| 2025-12-22 | 62.73 | 63.30 | 62.73 | 63.22 | -0.971% | 28,036 | +0.807% |
| 2025-12-19 | 64.05 | 64.11 | 63.77 | 63.84 | -0.281% | 27,894 | -0.172% |
| 2025-12-18 | 63.94 | 64.26 | 63.90 | 64.02 | +0.298% | 24,979 | -0.453% |
| 2025-12-17 | 63.77 | 64.09 | 63.61 | 63.83 | +0.141% | 17,714 | -0.157% |
| 2025-12-16 | 64.22 | 64.28 | 63.72 | 63.74 | -0.902% | 15,808 | -0.016% |
| 2025-12-15 | 64.45 | 64.45 | 63.97 | 64.32 | +0.571% | 47,360 | -0.917% |
| 2025-12-12 | 64.28 | 64.31 | 63.89 | 63.95 | -0.128% | 40,081 | -0.352% |
| 2025-12-11 | 63.57 | 64.25 | 63.57 | 64.04 | +1.068% | 20,126 | -0.479% |
| 2025-12-10 | 62.90 | 63.62 | 62.86 | 63.36 | +0.571% | 36,052 | +0.584% |
| 2025-12-09 | 63.37 | 63.50 | 62.92 | 63.00 | -0.678% | 21,259 | +1.159% |
| 2025-12-08 | 63.97 | 63.98 | 63.42 | 63.43 | -0.720% | 26,941 | +0.473% |
| 2025-12-05 | 64.55 | 64.56 | 63.84 | 63.89 | -0.946% | 12,869 | -0.250% |
| 2025-12-04 | 64.76 | 64.78 | 64.41 | 64.50 | -0.110% | 12,556 | -1.194% |
| 2025-12-03 | 64.49 | 64.79 | 64.49 | 64.57 | +0.484% | 14,262 | -1.302% |
| 2025-12-02 | 64.31 | 64.52 | 64.19 | 64.26 | +0.359% | 18,181 | -0.825% |
| 2025-12-01 | 64.10 | 64.52 | 64.03 | 64.03 | -0.698% | 12,954 | -0.469% |
| 2025-11-28 | 64.35 | 64.49 | 64.25 | 64.48 | +0.233% | 10,625 | -1.163% |
| 2025-11-26 | 64.27 | 64.60 | 64.14 | 64.33 | +0.563% | 9,773 | -0.933% |
| 2025-11-25 | 63.24 | 64.24 | 63.24 | 63.97 | +1.411% | 14,800 | -0.375% |
| 2025-11-24 | 63.04 | 63.26 | 62.90 | 63.08 | +0.167% | 29,863 | +1.030% |
| 2025-11-21 | 61.74 | 63.14 | 61.74 | 62.98 | +2.415% | 33,465 | +1.199% |
| 2025-11-20 | 62.22 | 62.51 | 61.48 | 61.49 | -0.727% | 19,821 | +3.643% |
| 2025-11-19 | 62.35 | 62.35 | 61.85 | 61.94 | -0.482% | 10,986 | +2.890% |
| 2025-11-18 | 62.60 | 62.63 | 62.22 | 62.24 | -0.939% | 46,314 | +2.394% |
| 2025-11-17 | 63.68 | 63.71 | 62.82 | 62.83 | -1.659% | 23,594 | +1.432% |
| 2025-11-14 | 64.09 | 64.26 | 63.83 | 63.89 | -0.669% | 17,415 | -0.250% |
| 2025-11-13 | 64.62 | 64.67 | 64.28 | 64.32 | -0.557% | 20,788 | -0.917% |
| 2025-11-12 | 64.75 | 64.99 | 64.68 | 64.68 | +0.108% | 21,936 | -1.469% |
| 2025-11-11 | 64.78 | 64.85 | 64.46 | 64.61 | +0.311% | 21,961 | -1.362% |
| 2025-11-10 | 64.64 | 64.64 | 64.13 | 64.41 | +0.171% | 26,925 | -1.056% |
| 2025-11-07 | 63.99 | 64.30 | 63.77 | 64.30 | +0.469% | 20,655 | -0.886% |
| 2025-11-06 | 64.52 | 64.76 | 64.00 | 64.00 | -0.590% | 21,587 | -0.422% |
| 2025-11-05 | 63.95 | 64.49 | 63.86 | 64.38 | +1.147% | 29,948 | -1.010% |
| 2025-11-04 | 63.16 | 63.65 | 63.11 | 63.65 | +0.453% | 27,951 | +0.126% |
| 2025-11-03 | 63.68 | 63.68 | 62.92 | 63.36 | -0.570% | 57,233 | +0.579% |
| 2025-10-31 | 63.51 | 63.80 | 63.27 | 63.73 | -0.147% | 28,620 | +0.005% |
| 2025-10-30 | 63.98 | 64.48 | 63.79 | 63.82 | -0.654% | 30,774 | -0.141% |
| 2025-10-29 | 64.94 | 65.04 | 64.09 | 64.24 | -1.154% | 18,480 | -0.794% |
| 2025-10-28 | 65.51 | 65.51 | 64.65 | 64.99 | -0.850% | 25,361 | -1.939% |
| 2025-10-27 | 65.93 | 65.93 | 65.46 | 65.55 | -0.656% | 18,715 | -2.772% |
| 2025-10-24 | 65.99 | 66.08 | 65.79 | 65.98 | +0.380% | 23,918 | -3.410% |
| 2025-10-23 | 65.48 | 65.75 | 65.24 | 65.73 | +0.736% | 20,220 | -3.043% |
| 2025-10-22 | 65.57 | 65.84 | 65.25 | 65.25 | -0.107% | 36,694 | -2.330% |
| 2025-10-21 | 65.29 | 65.49 | 65.22 | 65.32 | -0.396% | 20,303 | -2.434% |
| 2025-10-20 | 64.99 | 65.58 | 64.98 | 65.58 | +0.926% | 31,388 | -2.821% |
| 2025-10-17 | 64.54 | 64.98 | 64.44 | 64.98 | +0.586% | 21,142 | -1.921% |
| 2025-10-16 | 64.62 | 64.71 | 64.34 | 64.60 | +0.093% | 12,636 | -1.347% |
| 2025-10-15 | 64.19 | 64.55 | 64.02 | 64.54 | +1.109% | 39,521 | -1.255% |
| 2025-10-14 | 62.96 | 64.00 | 62.96 | 63.83 | +1.016% | 14,352 | -0.160% |
| 2025-10-13 | 63.22 | 63.47 | 63.15 | 63.19 | +0.397% | 19,504 | +0.855% |
| 2025-10-10 | 63.66 | 63.70 | 62.91 | 62.94 | -0.991% | 46,632 | +1.255% |
| 2025-10-09 | 64.20 | 64.22 | 63.37 | 63.57 | -0.687% | 16,185 | +0.252% |
| 2025-10-08 | 64.01 | 64.07 | 63.83 | 64.01 | +0.140% | 18,791 | -0.437% |
| 2025-10-07 | 64.29 | 64.36 | 63.85 | 63.92 | -0.622% | 30,075 | -0.297% |
| 2025-10-06 | 64.22 | 64.38 | 64.02 | 64.32 | +0.125% | 33,441 | -0.917% |
| 2025-10-03 | 63.97 | 64.50 | 63.91 | 64.24 | +0.438% | 31,160 | -0.794% |
| 2025-10-02 | 63.88 | 63.99 | 63.56 | 63.96 | -0.031% | 17,003 | -0.360% |
| 2025-10-01 | 64.26 | 64.39 | 63.73 | 63.98 | -0.405% | 460,837 | -0.391% |
| 2025-09-30 | 63.63 | 64.26 | 63.63 | 64.24 | +1.006% | 8,873 | -0.794% |
| 2025-09-29 | 63.45 | 63.60 | 63.32 | 63.60 | +0.553% | 13,706 | +0.204% |
| 2025-09-26 | 62.69 | 63.30 | 62.69 | 63.25 | +1.022% | 21,731 | +0.759% |
| 2025-09-25 | 62.83 | 63.00 | 62.60 | 62.61 | -1.043% | 18,042 | +1.789% |
| 2025-09-24 | 63.71 | 63.71 | 63.10 | 63.27 | -0.831% | 19,627 | +0.727% |
| 2025-09-23 | 63.70 | 63.91 | 63.56 | 63.80 | +0.016% | 93,507 | -0.110% |
| 2025-09-22 | 63.33 | 63.83 | 63.21 | 63.79 | +0.583% | 52,514 | -0.094% |
| 2025-09-19 | 63.91 | 63.92 | 63.39 | 63.42 | -0.455% | 73,165 | +0.489% |
| 2025-09-18 | 63.42 | 63.96 | 63.34 | 63.71 | +0.438% | 27,917 | +0.031% |
| 2025-09-17 | 63.83 | 64.21 | 63.35 | 63.43 | -0.248% | 14,631 | +0.469% |
| 2025-09-16 | 64.00 | 64.00 | 63.54 | 63.59 | -0.571% | 30,960 | +0.220% |
| 2025-09-15 | 64.06 | 64.15 | 63.90 | 63.95 | +0.164% | 17,206 | -0.352% |
| 2025-09-12 | 64.07 | 64.13 | 63.80 | 63.85 | -0.359% | 22,619 | -0.188% |
| 2025-09-11 | 63.27 | 64.15 | 63.27 | 64.08 | +1.590% | 17,998 | -0.546% |
| 2025-09-10 | 63.03 | 63.38 | 62.98 | 63.08 | -0.068% | 21,252 | +1.035% |
| 2025-09-09 | 63.65 | 63.77 | 62.90 | 63.12 | -1.992% | 19,961 | +0.966% |
| 2025-09-08 | 64.57 | 64.57 | 64.16 | 64.40 | +0.051% | 18,526 | -1.045% |
| 2025-09-05 | 64.35 | 64.67 | 64.08 | 64.37 | +0.957% | 24,896 | -0.994% |
| 2025-09-04 | 63.31 | 63.79 | 63.31 | 63.76 | +1.094% | 18,423 | -0.047% |
| 2025-09-03 | 63.02 | 63.12 | 62.88 | 63.07 | -0.072% | 19,140 | +1.046% |
| 2025-09-02 | 63.09 | 63.24 | 62.84 | 63.12 | -1.720% | 30,340 | +0.974% |
| 2025-08-29 | 64.44 | 64.56 | 64.12 | 64.22 | -0.665% | 14,720 | -0.763% |
| 2025-08-28 | 64.85 | 64.85 | 64.46 | 64.65 | -0.139% | 14,256 | -1.423% |
| 2025-08-27 | 64.32 | 64.89 | 64.32 | 64.74 | +0.512% | 12,443 | -1.560% |
| 2025-08-26 | 64.51 | 64.63 | 64.38 | 64.41 | -0.464% | 24,238 | -1.056% |
| 2025-08-25 | 65.23 | 65.32 | 64.57 | 64.71 | -1.070% | 31,331 | -1.514% |
| 2025-08-22 | 64.51 | 65.62 | 64.51 | 65.41 | +1.729% | 11,710 | -2.568% |
| 2025-08-21 | 64.44 | 64.47 | 64.05 | 64.30 | -0.559% | 18,367 | -0.884% |
| 2025-08-20 | 64.60 | 64.78 | 64.56 | 64.66 | +0.339% | 37,733 | -1.438% |
| 2025-08-19 | 64.14 | 64.61 | 64.14 | 64.44 | +0.283% | 19,045 | -1.105% |
| 2025-08-18 | 64.33 | 64.45 | 64.17 | 64.26 | -0.031% | 13,647 | -0.825% |
| 2025-08-15 | 64.49 | 64.49 | 64.28 | 64.28 | -0.485% | 12,185 | -0.856% |
| 2025-08-14 | 64.91 | 64.91 | 64.44 | 64.59 | -0.840% | 14,809 | -1.336% |
| 2025-08-13 | 64.79 | 65.14 | 64.62 | 65.14 | +0.961% | 24,179 | -2.165% |
| 2025-08-12 | 64.09 | 64.64 | 63.98 | 64.52 | +1.416% | 17,928 | -1.224% |
| 2025-08-11 | 63.62 | 63.74 | 63.55 | 63.62 | -0.315% | 10,645 | +0.174% |
| 2025-08-08 | 63.92 | 64.13 | 63.77 | 63.82 | +0.047% | 19,712 | -0.141% |
| 2025-08-07 | 63.41 | 63.79 | 63.41 | 63.79 | +1.073% | 24,755 | -0.094% |
| 2025-08-06 | 63.05 | 63.21 | 62.90 | 63.11 | +0.227% | 19,752 | +0.978% |
| 2025-08-05 | 62.87 | 62.98 | 62.71 | 62.97 | +0.319% | 13,784 | +1.207% |
| 2025-08-04 | 62.59 | 62.85 | 62.54 | 62.77 | +0.771% | 15,467 | +1.529% |
| 2025-08-01 | 62.05 | 62.29 | 61.81 | 62.29 | +0.241% | 21,923 | +2.312% |
| 2025-07-31 | 61.62 | 62.27 | 61.62 | 62.14 | +0.615% | 25,725 | +2.559% |
| 2025-07-30 | 61.70 | 62.03 | 61.51 | 61.76 | +0.068% | 18,267 | +3.190% |
| 2025-07-29 | 61.71 | 61.81 | 61.51 | 61.72 | -0.008% | 20,330 | +3.260% |
| 2025-07-28 | 62.11 | 62.11 | 61.62 | 61.72 | -0.878% | 18,232 | +3.252% |
| 2025-07-25 | 62.08 | 62.27 | 62.00 | 62.27 | +0.258% | 14,727 | +2.345% |
| 2025-07-24 | 62.33 | 62.37 | 62.11 | 62.11 | -0.941% | 18,051 | +2.608% |
| 2025-07-23 | 62.73 | 62.80 | 62.33 | 62.70 | +0.034% | 18,487 | +1.643% |
| 2025-07-22 | 62.47 | 62.80 | 62.32 | 62.68 | +0.601% | 31,102 | +1.678% |
| 2025-07-21 | 62.52 | 62.75 | 62.30 | 62.30 | +0.039% | 51,724 | +2.288% |
| 2025-07-18 | 62.34 | 62.48 | 62.04 | 62.28 | +0.338% | 29,385 | +2.328% |
| 2025-07-17 | 61.51 | 62.18 | 61.51 | 62.07 | +0.796% | 15,283 | +2.674% |
| 2025-07-16 | 61.46 | 61.62 | 61.20 | 61.58 | +0.293% | 38,348 | +3.491% |
| 2025-07-15 | 62.26 | 62.34 | 61.40 | 61.40 | -1.127% | 14,500 | +3.795% |
| 2025-07-14 | 62.04 | 62.19 | 62.03 | 62.10 | -0.032% | 7,513 | +2.625% |
| 2025-07-11 | 62.29 | 62.35 | 62.05 | 62.12 | -0.859% | 13,795 | +2.592% |
| 2025-07-10 | 62.25 | 62.86 | 62.18 | 62.66 | +0.164% | 18,821 | +1.711% |
| 2025-07-09 | 62.51 | 62.57 | 62.15 | 62.56 | +0.474% | 17,290 | +1.878% |
| 2025-07-08 | 62.04 | 62.41 | 61.88 | 62.26 | +0.295% | 24,997 | +2.361% |
| 2025-07-07 | 62.54 | 62.66 | 61.99 | 62.08 | -1.465% | 41,218 | +2.663% |
| 2025-07-03 | 62.86 | 63.05 | 62.82 | 63.00 | +0.403% | 22,332 | +1.159% |
| 2025-07-02 | 62.75 | 62.84 | 62.49 | 62.75 | -0.858% | 12,794 | +1.567% |
| 2025-07-01 | 62.29 | 63.43 | 62.23 | 63.29 | +1.264% | 24,244 | +0.695% |
| 2025-06-30 | 62.23 | 62.52 | 62.10 | 62.50 | +0.498% | 17,805 | +1.968% |
| 2025-06-27 | 62.20 | 62.46 | 62.03 | 62.19 | +0.126% | 13,792 | +2.476% |
| 2025-06-26 | 61.80 | 62.20 | 61.66 | 62.11 | +1.011% | 15,918 | +2.605% |
| 2025-06-25 | 61.72 | 61.74 | 61.29 | 61.49 | -0.564% | 19,793 | +3.643% |
| 2025-06-24 | 61.72 | 61.96 | 61.45 | 61.84 | +0.633% | 32,676 | +3.058% |
| 2025-06-23 | 60.45 | 61.45 | 60.45 | 61.45 | +1.587% | 26,206 | +3.710% |
| 2025-06-20 | 60.91 | 60.94 | 60.49 | 60.49 | -0.526% | 20,588 | +5.356% |
| 2025-06-18 | 60.96 | 61.27 | 60.81 | 60.81 | +0.033% | 28,929 | +4.802% |
| 2025-06-17 | 61.07 | 61.18 | 60.77 | 60.79 | -0.913% | 14,730 | +4.836% |
| 2025-06-16 | 61.44 | 61.81 | 61.15 | 61.35 | +0.343% | 12,912 | +3.879% |
| 2025-06-13 | 61.24 | 61.50 | 60.94 | 61.14 | -1.228% | 23,752 | +4.236% |
| 2025-06-12 | 61.64 | 61.92 | 61.50 | 61.90 | +0.340% | 19,091 | +2.956% |
| 2025-06-11 | 61.83 | 61.95 | 61.55 | 61.69 | +0.065% | 23,165 | +3.307% |
| 2025-06-10 | 61.50 | 61.83 | 61.41 | 61.65 | +0.571% | 12,704 | +3.374% |
| 2025-06-09 | 61.14 | 61.53 | 61.00 | 61.30 | +0.311% | 14,490 | +3.964% |
| 2025-06-06 | 61.37 | 61.45 | 60.93 | 61.11 | -0.033% | 16,453 | +4.287% |
| 2025-06-05 | 61.15 | 61.31 | 60.94 | 61.13 | +0.295% | 36,115 | +4.253% |
| 2025-06-04 | 61.28 | 61.28 | 60.93 | 60.95 | -0.652% | 22,880 | +4.561% |
| 2025-06-03 | 60.82 | 61.35 | 60.82 | 61.35 | +0.327% | 31,562 | +3.879% |
| 2025-06-02 | 61.10 | 61.15 | 60.59 | 61.15 | +0.180% | 42,756 | +4.219% |
| 2025-05-30 | 61.04 | 61.14 | 60.75 | 61.04 | -0.033% | 45,289 | +4.407% |
| 2025-05-29 | 60.83 | 61.08 | 60.68 | 61.06 | +1.026% | 18,771 | +4.373% |
| 2025-05-28 | 61.14 | 61.14 | 60.44 | 60.44 | -1.499% | 24,096 | +5.443% |
| 2025-05-27 | 61.14 | 61.36 | 60.87 | 61.36 | +1.321% | 31,962 | +3.862% |
| 2025-05-23 | 59.79 | 60.56 | 59.76 | 60.56 | +0.665% | 89,412 | +5.234% |
| 2025-05-22 | 60.11 | 60.33 | 59.99 | 60.16 | -0.364% | 12,717 | +5.934% |
| 2025-05-21 | 60.74 | 60.77 | 60.27 | 60.38 | -0.821% | 24,366 | +5.548% |
| 2025-05-20 | 60.75 | 61.02 | 60.75 | 60.88 | +0.099% | 9,271 | +4.681% |
| 2025-05-19 | 60.30 | 60.89 | 60.29 | 60.82 | +0.579% | 22,005 | +4.785% |
| 2025-05-16 | 59.72 | 60.59 | 59.72 | 60.47 | +0.817% | 25,422 | +5.391% |
| 2025-05-15 | 59.02 | 59.98 | 59.02 | 59.98 | +1.851% | 68,807 | +6.252% |
| 2025-05-14 | 59.42 | 59.50 | 58.89 | 58.89 | -0.658% | 44,713 | +8.219% |
| 2025-05-13 | 59.42 | 59.47 | 59.23 | 59.28 | -0.067% | 11,101 | +7.507% |
| 2025-05-12 | 59.42 | 59.43 | 58.97 | 59.32 | +0.169% | 59,266 | +7.434% |
| 2025-05-09 | 59.24 | 59.30 | 59.01 | 59.22 | +0.646% | 27,366 | +7.616% |
| 2025-05-08 | 58.78 | 59.19 | 58.78 | 58.84 | +0.581% | 37,000 | +8.311% |
| 2025-05-07 | 58.91 | 58.91 | 58.38 | 58.50 | -0.696% | 129,210 | +8.940% |
| 2025-05-06 | 59.12 | 59.30 | 58.91 | 58.91 | -0.237% | 25,668 | +8.182% |
| 2025-05-05 | 59.32 | 59.47 | 59.05 | 59.05 | -0.354% | 28,745 | +7.925% |
| 2025-05-02 | 59.21 | 59.42 | 59.16 | 59.26 | +1.282% | 42,463 | +7.543% |
| 2025-05-01 | 58.61 | 58.90 | 58.38 | 58.51 | -0.679% | 85,591 | +8.922% |
| 2025-04-30 | 58.08 | 58.91 | 57.88 | 58.91 | +0.942% | 26,050 | +8.182% |
| 2025-04-29 | 58.09 | 58.46 | 57.88 | 58.36 | +0.734% | 27,458 | +9.202% |
| 2025-04-28 | 57.86 | 58.04 | 57.53 | 57.93 | +0.598% | 22,287 | +10.003% |
| 2025-04-25 | 57.50 | 57.68 | 57.19 | 57.59 | -0.104% | 48,064 | +10.662% |
| 2025-04-24 | 56.98 | 57.84 | 56.98 | 57.65 | +1.550% | 29,123 | +10.546% |
| 2025-04-23 | 57.18 | 57.36 | 56.53 | 56.77 | +0.141% | 184,178 | +12.260% |
| 2025-04-22 | 56.07 | 56.78 | 56.07 | 56.69 | +2.172% | 30,824 | +12.418% |
| 2025-04-21 | 55.84 | 55.92 | 55.10 | 55.48 | -1.026% | 30,991 | +14.860% |
| 2025-04-17 | 55.52 | 56.35 | 55.52 | 56.06 | +1.027% | 35,870 | +13.682% |
| 2025-04-16 | 55.63 | 55.95 | 55.28 | 55.49 | -0.180% | 34,017 | +14.850% |
| 2025-04-15 | 55.62 | 56.03 | 55.52 | 55.59 | 0.000% | 108,256 | +14.643% |