DIVG
Invesco S&P 500 High Dividend Growers ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
35.99USD+0.311%(+0.11)84
DIVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.00 | 36.00 | 36.00 | 36.00 | +0.333% | 84 | 0.000% |
| 2026-10-01 | 35.74 | 35.88 | 35.74 | 35.88 | +0.328% | 731 | +0.333% |
| 2026-09-30 | 35.97 | 35.97 | 35.76 | 35.76 | -0.691% | 893 | +0.663% |
| 2026-09-29 | 36.00 | 36.01 | 35.89 | 36.01 | -0.166% | 605 | -0.033% |
| 2026-09-28 | 36.17 | 36.17 | 36.06 | 36.07 | -0.637% | 1,294 | -0.199% |
| 2026-09-25 | 36.21 | 36.30 | 36.21 | 36.30 | +0.308% | 2,904 | -0.835% |
| 2026-09-24 | 36.26 | 36.28 | 36.19 | 36.19 | -0.485% | 814 | -0.529% |
| 2026-09-23 | 36.37 | 36.37 | 36.37 | 36.37 | -0.910% | 182 | -1.012% |
| 2026-09-22 | 36.76 | 36.76 | 36.70 | 36.70 | -0.511% | 588 | -1.913% |
| 2026-09-21 | 36.89 | 36.94 | 36.89 | 36.89 | -0.398% | 1,135 | -2.414% |
| 2026-09-18 | 37.05 | 37.07 | 37.04 | 37.04 | -0.561% | 813 | -2.803% |
| 2026-09-17 | 37.25 | 37.25 | 37.25 | 37.25 | +0.554% | 148 | -3.348% |
| 2026-09-16 | 37.47 | 37.47 | 37.04 | 37.04 | -1.320% | 1,278 | -2.813% |
| 2026-09-15 | 37.65 | 37.65 | 37.54 | 37.54 | -0.467% | 514 | -4.095% |
| 2026-09-14 | 37.71 | 37.71 | 37.71 | 37.71 | -0.230% | 149 | -4.544% |
| 2026-09-11 | 37.72 | 37.80 | 37.72 | 37.80 | +0.883% | 563 | -4.763% |
| 2026-09-10 | 37.45 | 37.48 | 37.42 | 37.47 | -0.550% | 1,574 | -3.922% |
| 2026-09-09 | 37.60 | 37.68 | 37.55 | 37.67 | -0.434% | 3,802 | -4.451% |
| 2026-09-08 | 37.95 | 37.95 | 37.84 | 37.84 | -0.673% | 957 | -4.865% |
| 2026-09-04 | 38.17 | 38.17 | 38.10 | 38.10 | -0.559% | 838 | -5.506% |
| 2026-09-03 | 38.19 | 38.31 | 38.19 | 38.31 | +0.874% | 597 | -6.034% |
| 2026-09-02 | 37.98 | 37.98 | 37.98 | 37.98 | +0.391% | 52 | -5.213% |
| 2026-09-01 | 37.86 | 37.97 | 37.83 | 37.83 | -0.240% | 1,495 | -4.842% |
| 2026-08-31 | 37.92 | 37.92 | 37.92 | 37.92 | -0.836% | 461 | -5.070% |
| 2026-08-28 | 38.24 | 38.24 | 38.24 | 38.24 | -0.021% | 388 | -5.864% |
| 2026-08-27 | 38.31 | 38.31 | 38.25 | 38.25 | -0.842% | 1,105 | -5.884% |
| 2026-08-26 | 38.47 | 38.64 | 38.47 | 38.57 | +0.298% | 2,917 | -6.676% |
| 2026-08-25 | 38.46 | 38.49 | 38.44 | 38.46 | -0.180% | 1,725 | -6.398% |
| 2026-08-24 | 38.53 | 38.53 | 38.53 | 38.53 | +0.297% | 518 | -6.566% |
| 2026-08-21 | 38.39 | 38.41 | 38.39 | 38.41 | +0.154% | 5,860 | -6.289% |
| 2026-08-20 | 38.56 | 38.56 | 38.35 | 38.35 | -0.415% | 531 | -6.144% |
| 2026-08-19 | 38.51 | 38.51 | 38.51 | 38.51 | -0.060% | 420 | -6.534% |
| 2026-08-18 | 38.66 | 38.66 | 38.54 | 38.54 | +0.299% | 1,240 | -6.591% |
| 2026-08-17 | 38.71 | 38.71 | 38.42 | 38.42 | -0.815% | 288 | -6.311% |
| 2026-08-14 | 38.74 | 38.74 | 38.74 | 38.74 | +0.031% | 901 | -7.075% |
| 2026-08-13 | 38.62 | 38.73 | 38.56 | 38.73 | +1.113% | 1,851 | -7.046% |
| 2026-08-12 | 38.25 | 38.30 | 38.25 | 38.30 | +0.435% | 1,751 | -6.012% |
| 2026-08-11 | 38.10 | 38.13 | 38.10 | 38.13 | +0.265% | 397 | -5.603% |
| 2026-08-10 | 37.92 | 38.09 | 37.92 | 38.03 | -0.050% | 2,417 | -5.352% |
| 2026-08-07 | 38.05 | 38.05 | 38.05 | 38.05 | +0.359% | 283 | -5.400% |
| 2026-08-06 | 38.10 | 38.10 | 37.90 | 37.92 | -0.458% | 2,062 | -5.060% |
| 2026-08-05 | 38.17 | 38.17 | 38.09 | 38.09 | -0.437% | 334 | -5.494% |
| 2026-08-04 | 38.26 | 38.26 | 38.26 | 38.26 | +0.819% | 416 | -5.907% |
| 2026-08-03 | 37.90 | 37.95 | 37.85 | 37.95 | +0.389% | 1,375 | -5.136% |
| 2026-07-31 | 37.81 | 37.84 | 37.80 | 37.80 | +0.080% | 2,684 | -4.767% |
| 2026-07-30 | 37.44 | 37.77 | 37.44 | 37.77 | -0.929% | 1,052 | -4.691% |
| 2026-07-29 | 38.31 | 38.36 | 38.12 | 38.12 | -0.400% | 1,067 | -5.577% |
| 2026-07-28 | 38.35 | 38.35 | 38.26 | 38.28 | +1.371% | 1,749 | -5.954% |
| 2026-07-27 | 37.83 | 37.83 | 37.76 | 37.76 | +0.332% | 381 | -4.665% |
| 2026-07-24 | 37.63 | 37.63 | 37.63 | 37.63 | +1.087% | 266 | -4.348% |
| 2026-07-23 | 37.24 | 37.24 | 37.23 | 37.23 | -0.488% | 669 | -3.309% |
| 2026-07-22 | 37.68 | 37.68 | 37.41 | 37.41 | +0.301% | 464 | -3.780% |
| 2026-07-21 | 37.29 | 37.30 | 37.26 | 37.30 | -0.087% | 835 | -3.490% |
| 2026-07-20 | 37.76 | 37.76 | 37.33 | 37.33 | -0.902% | 2,904 | -3.574% |
| 2026-07-17 | 37.84 | 37.84 | 37.66 | 37.67 | -0.336% | 884 | -4.444% |
| 2026-07-16 | 37.66 | 37.80 | 37.66 | 37.80 | +1.763% | 6,484 | -4.765% |
| 2026-07-15 | 37.18 | 37.31 | 37.13 | 37.14 | -0.142% | 2,314 | -3.085% |
| 2026-07-14 | 37.20 | 37.20 | 37.17 | 37.20 | -0.283% | 1,043 | -3.223% |
| 2026-07-13 | 37.39 | 37.39 | 37.30 | 37.30 | +0.557% | 1,289 | -3.497% |
| 2026-07-10 | 37.08 | 37.10 | 37.05 | 37.10 | +0.665% | 1,008 | -2.960% |
| 2026-07-09 | 36.97 | 36.97 | 36.85 | 36.85 | +0.253% | 676 | -2.314% |
| 2026-07-08 | 36.84 | 36.84 | 36.76 | 36.76 | -1.306% | 636 | -2.067% |
| 2026-07-07 | 37.02 | 37.32 | 37.02 | 37.24 | +1.084% | 12,224 | -3.346% |
| 2026-07-06 | 36.73 | 36.88 | 36.73 | 36.84 | -0.083% | 1,285 | -2.298% |
| 2026-07-02 | 36.73 | 36.88 | 36.65 | 36.88 | +1.173% | 17,093 | -2.379% |
| 2026-07-01 | 36.20 | 36.56 | 36.20 | 36.45 | +0.407% | 1,250 | -1.234% |
| 2026-06-30 | 36.38 | 36.40 | 36.23 | 36.30 | -0.848% | 1,186 | -0.832% |
| 2026-06-29 | 36.61 | 36.61 | 36.61 | 36.61 | -0.270% | 154 | -1.672% |
| 2026-06-26 | 36.63 | 36.71 | 36.63 | 36.71 | +0.546% | 571 | -1.938% |
| 2026-06-25 | 36.79 | 36.79 | 36.51 | 36.51 | +0.404% | 937 | -1.402% |
| 2026-06-24 | 36.47 | 36.47 | 36.36 | 36.36 | -0.131% | 390 | -1.004% |
| 2026-06-23 | 36.10 | 36.41 | 36.10 | 36.41 | +1.082% | 594 | -1.133% |
| 2026-06-22 | 36.17 | 36.17 | 36.02 | 36.02 | +0.216% | 1,164 | -0.063% |
| 2026-06-18 | 35.97 | 35.97 | 35.94 | 35.94 | -0.403% | 396 | +0.152% |
| 2026-06-17 | 36.33 | 36.45 | 36.09 | 36.09 | -1.608% | 1,521 | -0.252% |
| 2026-06-16 | 36.68 | 36.68 | 36.68 | 36.68 | +0.282% | 246 | -1.855% |
| 2026-06-15 | 36.99 | 36.99 | 36.58 | 36.58 | -0.689% | 941 | -1.578% |
| 2026-06-12 | 36.82 | 36.83 | 36.82 | 36.83 | +1.013% | 244 | -2.256% |
| 2026-06-11 | 36.38 | 36.46 | 36.38 | 36.46 | +0.329% | 570 | -1.266% |
| 2026-06-10 | 36.47 | 36.54 | 36.34 | 36.34 | -0.082% | 1,438 | -0.941% |
| 2026-06-09 | 36.20 | 36.37 | 36.12 | 36.37 | +1.028% | 3,343 | -1.023% |
| 2026-06-08 | 36.16 | 36.16 | 35.98 | 36.00 | -0.525% | 2,651 | -0.005% |
| 2026-06-05 | 36.26 | 36.26 | 36.19 | 36.19 | +0.111% | 1,157 | -0.530% |
| 2026-06-04 | 36.07 | 36.15 | 36.01 | 36.15 | +1.490% | 3,236 | -0.420% |
| 2026-06-03 | 35.76 | 35.76 | 35.62 | 35.62 | -0.632% | 849 | +1.064% |
| 2026-06-02 | 35.66 | 35.89 | 35.66 | 35.85 | +0.551% | 4,053 | +0.425% |
| 2026-06-01 | 35.59 | 35.65 | 35.59 | 35.65 | -0.049% | 2,562 | +0.978% |
| 2026-05-29 | 35.69 | 35.69 | 35.67 | 35.67 | -0.011% | 517 | +0.929% |
| 2026-05-28 | 35.88 | 35.88 | 35.67 | 35.67 | -0.388% | 1,045 | +0.918% |
| 2026-05-27 | 35.85 | 35.85 | 35.81 | 35.81 | -0.143% | 1,054 | +0.527% |
| 2026-05-26 | 36.05 | 36.05 | 35.85 | 35.86 | -0.533% | 1,839 | +0.383% |
| 2026-05-22 | 35.97 | 36.06 | 35.97 | 36.05 | +1.143% | 1,753 | -0.151% |
| 2026-05-21 | 35.50 | 35.65 | 35.50 | 35.65 | +0.297% | 1,255 | +0.989% |
| 2026-05-20 | 35.54 | 35.54 | 35.54 | 35.54 | +0.310% | 189 | +1.290% |
| 2026-05-19 | 35.38 | 35.55 | 35.38 | 35.43 | +0.102% | 2,021 | +1.603% |
| 2026-05-18 | 35.08 | 35.39 | 35.08 | 35.39 | +0.821% | 1,265 | +1.707% |
| 2026-05-15 | 35.20 | 35.20 | 35.11 | 35.11 | -0.594% | 708 | +2.542% |
| 2026-05-14 | 35.42 | 35.42 | 35.32 | 35.32 | +0.279% | 903 | +1.933% |
| 2026-05-13 | 35.13 | 35.22 | 35.12 | 35.22 | -0.675% | 2,792 | +2.217% |
| 2026-05-12 | 35.38 | 35.49 | 35.38 | 35.46 | +0.382% | 1,160 | +1.528% |
| 2026-05-11 | 35.42 | 35.42 | 35.32 | 35.32 | -0.226% | 1,376 | +1.916% |
| 2026-05-08 | 35.43 | 35.47 | 35.40 | 35.40 | +0.054% | 1,275 | +1.686% |
| 2026-05-07 | 35.47 | 35.68 | 35.38 | 35.38 | -0.947% | 2,697 | +1.741% |
| 2026-05-06 | 35.75 | 35.78 | 35.68 | 35.72 | +0.068% | 5,470 | +0.778% |
| 2026-05-05 | 35.53 | 35.70 | 35.53 | 35.70 | +0.522% | 2,320 | +0.846% |
| 2026-05-04 | 35.85 | 35.85 | 35.48 | 35.51 | -0.952% | 6,123 | +1.373% |
| 2026-05-01 | 36.01 | 36.01 | 35.85 | 35.85 | -0.416% | 2,759 | +0.408% |
| 2026-04-30 | 35.93 | 36.00 | 35.93 | 36.00 | +1.722% | 469 | -0.010% |
| 2026-04-29 | 35.35 | 35.39 | 35.28 | 35.39 | -0.199% | 445 | +1.712% |
| 2026-04-28 | 35.45 | 35.46 | 35.41 | 35.46 | +0.610% | 1,532 | +1.509% |
| 2026-04-27 | 35.28 | 35.28 | 35.25 | 35.25 | -0.061% | 589 | +2.128% |
| 2026-04-24 | 35.33 | 35.33 | 35.27 | 35.27 | -0.708% | 276 | +2.066% |
| 2026-04-23 | 35.50 | 35.52 | 35.48 | 35.52 | +0.605% | 892 | +1.343% |
| 2026-04-22 | 35.32 | 35.32 | 35.31 | 35.31 | -0.338% | 304 | +1.957% |
| 2026-04-21 | 35.52 | 35.61 | 35.43 | 35.43 | -0.343% | 835 | +1.612% |
| 2026-04-20 | 35.63 | 35.63 | 35.55 | 35.55 | -0.130% | 329 | +1.263% |
| 2026-04-17 | 35.44 | 35.62 | 35.44 | 35.60 | +0.769% | 2,569 | +1.131% |
| 2026-04-16 | 35.35 | 35.35 | 35.25 | 35.32 | +0.664% | 1,193 | +1.909% |
| 2026-04-15 | 35.03 | 35.09 | 35.03 | 35.09 | -0.274% | 1,489 | +2.585% |
| 2026-04-14 | 35.15 | 35.19 | 35.15 | 35.19 | -0.153% | 477 | +2.304% |
| 2026-04-13 | 35.07 | 35.24 | 35.07 | 35.24 | +0.184% | 419 | +2.147% |
| 2026-04-10 | 35.18 | 35.18 | 35.18 | 35.18 | -0.755% | 813 | +2.336% |
| 2026-04-09 | 35.02 | 35.44 | 35.02 | 35.44 | +0.563% | 453 | +1.563% |
| 2026-04-08 | 35.25 | 35.25 | 35.25 | 35.25 | +1.255% | 448 | +2.135% |
| 2026-04-07 | 34.81 | 34.81 | 34.81 | 34.81 | -0.104% | 147 | +3.417% |
| 2026-04-06 | 34.84 | 34.84 | 34.84 | 34.84 | +0.319% | 174 | +3.310% |
| 2026-04-02 | 34.73 | 34.73 | 34.73 | 34.73 | +0.634% | 307 | +3.639% |
| 2026-04-01 | 34.52 | 34.52 | 34.52 | 34.52 | -0.248% | 263 | +4.296% |
| 2026-03-31 | 34.46 | 34.60 | 34.46 | 34.60 | +0.787% | 979 | +4.037% |
| 2026-03-30 | 34.33 | 34.33 | 34.33 | 34.33 | +0.459% | 242 | +4.856% |
| 2026-03-27 | 34.17 | 34.17 | 34.17 | 34.17 | -0.278% | 274 | +5.338% |
| 2026-03-26 | 34.27 | 34.27 | 34.27 | 34.27 | +0.038% | 121 | +5.045% |
| 2026-03-25 | 34.26 | 34.26 | 34.26 | 34.26 | +0.450% | 212 | +5.085% |
| 2026-03-24 | 34.10 | 34.10 | 34.10 | 34.10 | +0.791% | 539 | +5.558% |
| 2026-03-23 | 33.93 | 33.93 | 33.83 | 33.83 | +0.304% | 226 | +6.393% |
| 2026-03-20 | 34.06 | 34.17 | 33.73 | 33.73 | -1.058% | 2,517 | +6.717% |
| 2026-03-19 | 34.08 | 34.09 | 34.08 | 34.09 | +0.156% | 609 | +5.588% |
| 2026-03-18 | 34.21 | 34.24 | 34.04 | 34.04 | -1.104% | 5,548 | +5.752% |
| 2026-03-17 | 34.61 | 34.66 | 34.42 | 34.42 | +0.379% | 17,430 | +4.585% |
| 2026-03-16 | 34.39 | 34.39 | 34.29 | 34.29 | +0.352% | 745 | +4.981% |
| 2026-03-13 | 34.43 | 34.43 | 34.17 | 34.17 | -0.004% | 451 | +5.351% |
| 2026-03-12 | 34.29 | 34.29 | 34.17 | 34.17 | -0.588% | 473 | +5.348% |
| 2026-03-11 | 34.51 | 34.51 | 34.37 | 34.37 | -0.408% | 261 | +4.728% |
| 2026-03-10 | 34.51 | 34.51 | 34.51 | 34.51 | -0.824% | 78 | +4.302% |
| 2026-03-09 | 34.25 | 34.80 | 34.25 | 34.80 | -0.280% | 1,030 | +3.443% |
| 2026-03-06 | 34.74 | 34.90 | 34.74 | 34.90 | -0.600% | 155 | +3.153% |
| 2026-03-05 | 35.30 | 35.30 | 35.10 | 35.11 | -0.542% | 461 | +2.534% |
| 2026-03-04 | 35.19 | 35.31 | 35.19 | 35.30 | +0.323% | 734 | +1.978% |
| 2026-03-03 | 34.88 | 35.34 | 34.77 | 35.19 | -0.978% | 1,318 | +2.308% |
| 2026-03-02 | 35.52 | 35.53 | 35.52 | 35.53 | +0.006% | 523 | +1.307% |
| 2026-02-27 | 35.51 | 35.53 | 35.51 | 35.53 | -0.030% | 1,502 | +1.314% |
| 2026-02-26 | 35.54 | 35.54 | 35.54 | 35.54 | +0.306% | 347 | +1.283% |
| 2026-02-25 | 35.41 | 35.43 | 35.40 | 35.43 | -0.192% | 581 | +1.593% |
| 2026-02-24 | 35.51 | 35.51 | 35.50 | 35.50 | +0.501% | 520 | +1.398% |
| 2026-02-23 | 35.67 | 35.67 | 35.20 | 35.33 | -0.920% | 801 | +1.905% |
| 2026-02-20 | 35.65 | 35.65 | 35.65 | 35.65 | +0.526% | 56 | +0.968% |
| 2026-02-19 | 35.47 | 35.47 | 35.47 | 35.47 | -0.309% | 268 | +1.500% |
| 2026-02-18 | 35.60 | 35.60 | 35.58 | 35.58 | +0.478% | 766 | +1.186% |
| 2026-02-17 | 35.41 | 35.41 | 35.41 | 35.41 | -0.492% | 186 | +1.670% |
| 2026-02-13 | 35.69 | 35.69 | 35.58 | 35.58 | +0.826% | 391 | +1.170% |
| 2026-02-12 | 35.33 | 35.33 | 35.29 | 35.29 | -0.938% | 643 | +2.005% |
| 2026-02-11 | 35.61 | 35.66 | 35.60 | 35.62 | +0.516% | 2,480 | +1.049% |
| 2026-02-10 | 35.42 | 35.44 | 35.40 | 35.44 | +0.589% | 4,112 | +1.570% |
| 2026-02-09 | 35.23 | 35.24 | 35.23 | 35.23 | -0.230% | 940 | +2.169% |
| 2026-02-06 | 35.08 | 35.32 | 35.08 | 35.32 | +1.605% | 927 | +1.934% |
| 2026-02-05 | 34.90 | 34.90 | 34.76 | 34.76 | -0.726% | 1,112 | +3.570% |
| 2026-02-04 | 35.09 | 35.09 | 35.01 | 35.01 | +1.871% | 1,369 | +2.818% |
| 2026-02-03 | 34.37 | 34.37 | 34.37 | 34.37 | +1.079% | 202 | +4.742% |
| 2026-02-02 | 33.95 | 34.00 | 33.95 | 34.00 | +0.171% | 1,096 | +5.872% |
| 2026-01-30 | 33.79 | 33.94 | 33.79 | 33.94 | +0.505% | 321 | +6.053% |
| 2026-01-29 | 33.77 | 33.77 | 33.77 | 33.77 | +0.394% | 407 | +6.588% |
| 2026-01-28 | 33.69 | 33.74 | 33.64 | 33.64 | -0.372% | 513 | +7.008% |
| 2026-01-27 | 33.68 | 33.77 | 33.65 | 33.77 | +0.126% | 1,009 | +6.610% |
| 2026-01-26 | 33.61 | 33.72 | 33.61 | 33.72 | +0.516% | 751 | +6.744% |
| 2026-01-23 | 33.55 | 33.55 | 33.55 | 33.55 | -0.476% | 256 | +7.295% |
| 2026-01-22 | 33.86 | 33.88 | 33.71 | 33.71 | -0.035% | 2,787 | +6.784% |
| 2026-01-21 | 33.53 | 33.72 | 33.53 | 33.72 | +1.553% | 1,724 | +6.747% |
| 2026-01-20 | 33.39 | 33.42 | 33.21 | 33.21 | -1.476% | 1,275 | +8.405% |
| 2026-01-16 | 33.75 | 33.75 | 33.70 | 33.70 | -0.361% | 1,682 | +6.804% |
| 2026-01-15 | 33.59 | 33.90 | 33.59 | 33.83 | +0.479% | 1,660 | +6.418% |
| 2026-01-14 | 33.48 | 33.69 | 33.48 | 33.67 | +1.434% | 3,843 | +6.927% |
| 2026-01-13 | 33.23 | 33.25 | 33.19 | 33.19 | +0.065% | 1,252 | +8.461% |
| 2026-01-12 | 33.17 | 33.17 | 33.17 | 33.17 | -0.281% | 183 | +8.531% |
| 2026-01-09 | 33.34 | 33.34 | 33.26 | 33.26 | +0.267% | 3,661 | +8.226% |
| 2026-01-08 | 33.30 | 33.30 | 33.17 | 33.17 | +1.434% | 265 | +8.516% |
| 2026-01-07 | 32.71 | 32.76 | 32.70 | 32.70 | -1.375% | 1,581 | +10.072% |
| 2026-01-06 | 33.15 | 33.16 | 33.15 | 33.16 | +0.443% | 1,329 | +8.559% |
| 2026-01-05 | 32.92 | 33.09 | 32.92 | 33.01 | +0.468% | 1,433 | +9.039% |
| 2026-01-02 | 32.56 | 33.01 | 32.56 | 32.86 | +0.620% | 2,596 | +9.550% |
| 2025-12-31 | 32.81 | 32.81 | 32.66 | 32.66 | -0.626% | 3,772 | +10.230% |
| 2025-12-30 | 32.79 | 32.86 | 32.79 | 32.86 | +0.108% | 825 | +9.540% |
| 2025-12-29 | 32.94 | 32.94 | 32.83 | 32.83 | -0.055% | 500 | +9.657% |
| 2025-12-26 | 32.77 | 32.85 | 32.77 | 32.85 | -0.025% | 525 | +9.597% |
| 2025-12-24 | 32.82 | 32.85 | 32.82 | 32.85 | +0.558% | 856 | +9.569% |
| 2025-12-23 | 32.64 | 32.67 | 32.64 | 32.67 | -0.307% | 433 | +10.180% |
| 2025-12-22 | 32.70 | 32.77 | 32.70 | 32.77 | +0.344% | 801 | +9.842% |
| 2025-12-19 | 32.84 | 32.84 | 32.66 | 32.66 | -0.571% | 1,756 | +10.220% |
| 2025-12-18 | 33.02 | 33.02 | 32.85 | 32.85 | -0.332% | 188 | +9.591% |
| 2025-12-17 | 32.98 | 33.00 | 32.95 | 32.96 | +0.294% | 1,972 | +9.227% |
| 2025-12-16 | 32.88 | 32.88 | 32.83 | 32.86 | -0.921% | 1,482 | +9.549% |
| 2025-12-15 | 33.17 | 33.17 | 33.17 | 33.17 | +0.433% | 266 | +8.540% |
| 2025-12-12 | 33.06 | 33.06 | 33.02 | 33.02 | -0.061% | 759 | +9.010% |
| 2025-12-11 | 33.00 | 33.05 | 33.00 | 33.04 | +0.601% | 9,582 | +8.943% |
| 2025-12-10 | 32.58 | 32.85 | 32.58 | 32.85 | +1.529% | 955 | +9.598% |
| 2025-12-09 | 32.44 | 32.44 | 32.35 | 32.35 | -0.036% | 1,004 | +11.274% |
| 2025-12-08 | 32.60 | 32.60 | 32.36 | 32.36 | -0.751% | 9,143 | +11.234% |
| 2025-12-05 | 32.73 | 32.73 | 32.61 | 32.61 | -0.022% | 242 | +10.399% |
| 2025-12-04 | 32.61 | 32.61 | 32.61 | 32.61 | -0.222% | 155 | +10.375% |
| 2025-12-03 | 32.73 | 32.73 | 32.69 | 32.69 | +0.867% | 1,135 | +10.129% |
| 2025-12-02 | 32.37 | 32.47 | 32.37 | 32.41 | -0.347% | 868 | +11.084% |
| 2025-12-01 | 32.52 | 32.52 | 32.52 | 32.52 | -0.528% | 176 | +10.699% |
| 2025-11-28 | 32.69 | 32.69 | 32.69 | 32.69 | +0.515% | 312 | +10.115% |
| 2025-11-26 | 32.52 | 32.52 | 32.52 | 32.52 | +0.599% | 85 | +10.682% |
| 2025-11-25 | 32.27 | 32.33 | 32.27 | 32.33 | +1.078% | 398 | +11.344% |
| 2025-11-24 | 31.99 | 31.99 | 31.99 | 31.99 | -0.174% | 66 | +12.544% |
| 2025-11-21 | 31.83 | 32.04 | 31.83 | 32.04 | +1.829% | 437 | +12.349% |
| 2025-11-20 | 31.56 | 31.56 | 31.47 | 31.47 | -0.553% | 427 | +14.404% |
| 2025-11-19 | 31.54 | 31.64 | 31.54 | 31.64 | -0.754% | 193 | +13.772% |
| 2025-11-18 | 31.79 | 31.96 | 31.79 | 31.88 | +0.390% | 1,106 | +12.914% |
| 2025-11-17 | 32.13 | 32.13 | 31.72 | 31.76 | -1.288% | 775 | +13.354% |
| 2025-11-14 | 32.17 | 32.17 | 32.17 | 32.17 | -0.151% | 115 | +11.893% |
| 2025-11-13 | 32.42 | 32.42 | 32.22 | 32.22 | -0.622% | 1,316 | +11.724% |
| 2025-11-12 | 32.42 | 32.42 | 32.42 | 32.42 | +0.051% | 72 | +11.029% |
| 2025-11-11 | 32.33 | 32.41 | 32.33 | 32.41 | +1.174% | 627 | +11.085% |
| 2025-11-10 | 32.03 | 32.03 | 32.03 | 32.03 | +0.093% | 163 | +12.389% |
| 2025-11-07 | 31.80 | 32.00 | 31.80 | 32.00 | +0.900% | 512 | +12.494% |
| 2025-11-06 | 31.71 | 31.71 | 31.71 | 31.71 | -0.355% | 127 | +13.507% |
| 2025-11-05 | 31.78 | 31.83 | 31.78 | 31.83 | +0.511% | 952 | +13.104% |
| 2025-11-04 | 31.70 | 31.73 | 31.65 | 31.67 | -0.368% | 690 | +13.681% |
| 2025-11-03 | 31.78 | 31.78 | 31.78 | 31.78 | -0.481% | 74 | +13.263% |
| 2025-10-31 | 31.97 | 31.97 | 31.94 | 31.94 | +0.296% | 318 | +12.718% |
| 2025-10-30 | 31.84 | 31.84 | 31.84 | 31.84 | -0.141% | 124 | +13.051% |
| 2025-10-29 | 32.20 | 32.22 | 31.83 | 31.89 | -1.815% | 1,040 | +12.891% |
| 2025-10-28 | 32.51 | 32.58 | 32.48 | 32.48 | -0.992% | 550 | +10.842% |
| 2025-10-27 | 32.75 | 32.80 | 32.74 | 32.80 | +0.268% | 1,639 | +9.743% |
| 2025-10-24 | 32.71 | 32.71 | 32.71 | 32.71 | +0.167% | 222 | +10.037% |
| 2025-10-23 | 32.66 | 32.66 | 32.66 | 32.66 | +0.084% | 386 | +10.221% |
| 2025-10-22 | 32.63 | 32.63 | 32.63 | 32.63 | -0.041% | 129 | +10.313% |
| 2025-10-21 | 32.65 | 32.65 | 32.65 | 32.65 | +0.028% | 60 | +10.268% |
| 2025-10-20 | 32.55 | 32.64 | 32.55 | 32.64 | +0.528% | 703 | +10.299% |
| 2025-10-17 | 32.36 | 32.47 | 32.36 | 32.47 | +0.400% | 290 | +10.881% |
| 2025-10-16 | 32.74 | 32.76 | 32.34 | 32.34 | -1.169% | 2,332 | +11.325% |
| 2025-10-15 | 32.72 | 32.72 | 32.69 | 32.72 | +0.456% | 658 | +10.023% |
| 2025-10-14 | 32.06 | 32.57 | 32.05 | 32.57 | +0.912% | 1,912 | +10.525% |
| 2025-10-13 | 32.16 | 32.28 | 32.16 | 32.28 | +0.846% | 1,827 | +11.533% |
| 2025-10-10 | 32.06 | 32.06 | 32.01 | 32.01 | -1.860% | 549 | +12.476% |
| 2025-10-09 | 32.66 | 32.66 | 32.61 | 32.61 | -0.614% | 643 | +10.385% |
| 2025-10-08 | 32.82 | 32.82 | 32.81 | 32.81 | -0.196% | 276 | +9.707% |
| 2025-10-07 | 32.88 | 32.88 | 32.88 | 32.88 | -0.206% | 262 | +9.491% |
| 2025-10-06 | 33.03 | 33.03 | 32.91 | 32.95 | -0.150% | 3,419 | +9.266% |
| 2025-10-03 | 32.99 | 32.99 | 32.99 | 32.99 | +0.579% | 326 | +9.102% |
| 2025-10-02 | 32.88 | 32.88 | 32.80 | 32.80 | -0.432% | 376 | +9.734% |
| 2025-10-01 | 32.95 | 32.95 | 32.95 | 32.95 | +0.668% | 25,469 | +9.259% |
| 2025-09-30 | 32.63 | 32.73 | 32.47 | 32.73 | +0.499% | 7,076 | +9.989% |
| 2025-09-29 | 32.46 | 32.57 | 32.46 | 32.57 | +0.070% | 448 | +10.539% |
| 2025-09-26 | 32.54 | 32.54 | 32.54 | 32.54 | +0.955% | 192 | +10.616% |
| 2025-09-25 | 32.24 | 32.24 | 32.24 | 32.24 | -0.692% | 53 | +11.672% |
| 2025-09-24 | 32.52 | 32.52 | 32.44 | 32.46 | +0.013% | 525 | +10.900% |
| 2025-09-23 | 32.49 | 32.54 | 32.46 | 32.46 | +0.454% | 697 | +10.914% |
| 2025-09-22 | 32.27 | 32.31 | 32.27 | 32.31 | -0.295% | 563 | +11.418% |
| 2025-09-19 | 32.37 | 32.40 | 32.37 | 32.40 | +0.014% | 238 | +11.089% |
| 2025-09-18 | 32.28 | 32.40 | 32.28 | 32.40 | +0.483% | 124 | +11.104% |
| 2025-09-17 | 32.31 | 32.49 | 32.24 | 32.24 | +0.164% | 6,570 | +11.641% |
| 2025-09-16 | 32.38 | 32.38 | 32.19 | 32.19 | -0.304% | 558 | +11.824% |
| 2025-09-15 | 32.47 | 32.48 | 32.29 | 32.29 | -0.537% | 1,619 | +11.484% |
| 2025-09-12 | 32.58 | 32.58 | 32.46 | 32.46 | -0.426% | 314 | +10.885% |
| 2025-09-11 | 32.55 | 32.60 | 32.51 | 32.60 | +0.970% | 493 | +10.413% |
| 2025-09-10 | 32.18 | 32.29 | 32.18 | 32.29 | +0.388% | 710 | +11.483% |
| 2025-09-09 | 32.14 | 32.17 | 32.12 | 32.17 | +0.263% | 737 | +11.916% |
| 2025-09-08 | 32.23 | 32.23 | 31.94 | 32.08 | -0.616% | 3,183 | +12.210% |
| 2025-09-05 | 32.28 | 32.28 | 32.28 | 32.28 | -0.090% | 614 | +11.518% |
| 2025-09-04 | 32.17 | 32.31 | 32.17 | 32.31 | +0.402% | 570 | +11.418% |
| 2025-09-03 | 32.23 | 32.23 | 32.08 | 32.18 | -0.438% | 773 | +11.867% |
| 2025-09-02 | 32.28 | 32.32 | 32.28 | 32.32 | -0.737% | 336 | +11.376% |
| 2025-08-29 | 32.56 | 32.56 | 32.56 | 32.56 | +0.283% | 94 | +10.556% |
| 2025-08-28 | 32.64 | 32.64 | 32.38 | 32.47 | -0.342% | 1,356 | +10.869% |
| 2025-08-27 | 32.58 | 32.58 | 32.58 | 32.58 | +0.433% | 166 | +10.490% |
| 2025-08-26 | 32.38 | 32.44 | 32.38 | 32.44 | -0.092% | 564 | +10.968% |
| 2025-08-25 | 32.50 | 32.50 | 32.47 | 32.47 | -0.758% | 1,138 | +10.866% |
| 2025-08-22 | 32.72 | 32.72 | 32.72 | 32.72 | +1.911% | 873 | +10.025% |
| 2025-08-21 | 32.18 | 32.18 | 32.10 | 32.10 | -0.266% | 1,301 | +12.128% |
| 2025-08-20 | 32.15 | 32.19 | 32.15 | 32.19 | +0.375% | 544 | +11.829% |
| 2025-08-19 | 32.05 | 32.07 | 32.05 | 32.07 | +0.493% | 905 | +12.249% |
| 2025-08-18 | 31.91 | 31.91 | 31.91 | 31.91 | -0.454% | 199 | +12.802% |
| 2025-08-15 | 32.20 | 32.20 | 32.06 | 32.06 | -0.290% | 376 | +12.290% |
| 2025-08-14 | 32.15 | 32.15 | 32.15 | 32.15 | -0.274% | 343 | +11.964% |
| 2025-08-13 | 31.90 | 32.24 | 31.90 | 32.24 | +1.065% | 446 | +11.658% |
| 2025-08-12 | 31.88 | 31.90 | 31.88 | 31.90 | +1.057% | 1,277 | +12.847% |
| 2025-08-11 | 31.57 | 31.57 | 31.57 | 31.57 | -0.364% | 216 | +14.040% |
| 2025-08-08 | 31.71 | 31.71 | 31.68 | 31.68 | +0.410% | 266 | +13.625% |
| 2025-08-07 | 31.50 | 31.63 | 31.50 | 31.55 | +0.138% | 1,248 | +14.091% |
| 2025-08-06 | 31.60 | 31.60 | 31.51 | 31.51 | -0.501% | 426 | +14.248% |
| 2025-08-05 | 31.67 | 31.67 | 31.67 | 31.67 | -0.130% | 291 | +13.676% |
| 2025-08-04 | 31.58 | 31.71 | 31.58 | 31.71 | +1.010% | 307 | +13.529% |
| 2025-08-01 | 31.34 | 31.39 | 31.34 | 31.39 | -0.654% | 250 | +14.676% |
| 2025-07-31 | 31.60 | 31.60 | 31.60 | 31.60 | -0.928% | 90 | +13.926% |
| 2025-07-30 | 32.13 | 32.13 | 31.89 | 31.89 | -1.085% | 377 | +12.869% |
| 2025-07-29 | 32.20 | 32.24 | 32.20 | 32.24 | +0.319% | 385 | +11.645% |
| 2025-07-28 | 32.20 | 32.20 | 32.14 | 32.14 | -0.901% | 726 | +12.000% |
| 2025-07-25 | 32.30 | 32.43 | 32.27 | 32.43 | +0.413% | 1,103 | +10.991% |
| 2025-07-24 | 32.41 | 32.43 | 32.30 | 32.30 | -0.471% | 2,173 | +11.449% |
| 2025-07-23 | 32.45 | 32.45 | 32.45 | 32.45 | +0.691% | 241 | +10.925% |
| 2025-07-22 | 31.99 | 32.23 | 31.99 | 32.23 | +1.682% | 731 | +11.691% |
| 2025-07-21 | 31.92 | 31.99 | 31.70 | 31.70 | -0.502% | 2,350 | +13.570% |
| 2025-07-18 | 32.00 | 32.00 | 31.86 | 31.86 | +0.209% | 296 | +12.999% |
| 2025-07-17 | 31.63 | 31.79 | 31.63 | 31.79 | +0.923% | 276 | +13.235% |
| 2025-07-16 | 31.40 | 31.50 | 31.40 | 31.50 | +0.388% | 689 | +14.280% |
| 2025-07-15 | 31.70 | 31.74 | 31.38 | 31.38 | -1.189% | 729 | +14.723% |
| 2025-07-14 | 31.76 | 31.76 | 31.76 | 31.76 | -0.131% | 274 | +13.359% |
| 2025-07-11 | 31.80 | 31.80 | 31.80 | 31.80 | -0.458% | 270 | +13.210% |
| 2025-07-10 | 32.00 | 32.05 | 31.94 | 31.94 | +0.456% | 711 | +12.692% |
| 2025-07-09 | 31.82 | 31.82 | 31.80 | 31.80 | +0.353% | 9,281 | +13.206% |
| 2025-07-08 | 31.67 | 31.69 | 31.67 | 31.69 | +0.446% | 390 | +13.605% |
| 2025-07-07 | 31.71 | 31.71 | 31.50 | 31.55 | -0.920% | 569 | +14.111% |
| 2025-07-03 | 31.82 | 31.88 | 31.82 | 31.84 | +0.388% | 2,281 | +13.061% |
| 2025-07-02 | 31.59 | 31.72 | 31.59 | 31.72 | +0.566% | 565 | +13.500% |
| 2025-07-01 | 31.31 | 31.54 | 31.31 | 31.54 | +1.375% | 5,108 | +14.142% |
| 2025-06-30 | 30.92 | 31.11 | 30.92 | 31.11 | +0.290% | 458 | +15.712% |
| 2025-06-27 | 31.13 | 31.13 | 30.97 | 31.02 | +0.421% | 641 | +16.048% |
| 2025-06-26 | 30.80 | 30.89 | 30.80 | 30.89 | +0.652% | 288 | +16.536% |
| 2025-06-25 | 30.80 | 30.80 | 30.69 | 30.69 | -1.191% | 590 | +17.296% |
| 2025-06-24 | 31.04 | 31.09 | 31.04 | 31.06 | +0.746% | 1,225 | +15.899% |
| 2025-06-23 | 30.80 | 30.83 | 30.70 | 30.83 | +0.397% | 1,219 | +16.763% |
| 2025-06-20 | 30.68 | 30.71 | 30.68 | 30.71 | +0.320% | 307 | +17.227% |
| 2025-06-18 | 30.72 | 30.74 | 30.61 | 30.61 | +0.098% | 1,945 | +17.602% |
| 2025-06-17 | 30.68 | 30.68 | 30.56 | 30.58 | -0.868% | 1,275 | +17.718% |
| 2025-06-16 | 30.85 | 30.85 | 30.85 | 30.85 | +0.411% | 204 | +16.695% |
| 2025-06-13 | 30.85 | 30.85 | 30.72 | 30.72 | -1.060% | 344 | +17.175% |
| 2025-06-12 | 31.05 | 31.05 | 31.05 | 31.05 | +0.453% | 160 | +15.933% |
| 2025-06-11 | 30.91 | 30.91 | 30.91 | 30.91 | +0.016% | 13 | +16.458% |
| 2025-06-10 | 30.75 | 30.95 | 30.75 | 30.91 | +0.842% | 6,125 | +16.476% |
| 2025-06-09 | 30.65 | 30.65 | 30.65 | 30.65 | +0.175% | 65 | +17.457% |
| 2025-06-06 | 30.59 | 30.59 | 30.59 | 30.59 | +1.067% | 27 | +17.663% |
| 2025-06-05 | 30.20 | 30.27 | 30.20 | 30.27 | -0.160% | 450 | +18.918% |
| 2025-06-04 | 30.44 | 30.51 | 30.32 | 30.32 | -0.427% | 3,092 | +18.727% |
| 2025-06-03 | 30.28 | 30.55 | 30.28 | 30.45 | +0.412% | 2,909 | +18.220% |
| 2025-06-02 | 30.36 | 30.36 | 30.19 | 30.33 | -0.130% | 1,121 | +18.707% |
| 2025-05-30 | 30.31 | 30.36 | 30.31 | 30.36 | +0.208% | 372 | +18.552% |
| 2025-05-29 | 30.26 | 30.31 | 30.26 | 30.30 | +0.637% | 634 | +18.799% |
| 2025-05-28 | 30.11 | 30.11 | 30.11 | 30.11 | -1.181% | 506 | +19.555% |
| 2025-05-27 | 30.32 | 30.47 | 30.32 | 30.47 | +1.567% | 6,405 | +18.143% |
| 2025-05-23 | 29.90 | 30.03 | 29.90 | 30.00 | +0.100% | 2,644 | +19.994% |
| 2025-05-22 | 29.86 | 30.07 | 29.86 | 29.97 | -0.597% | 1,093 | +20.114% |
| 2025-05-21 | 30.80 | 30.80 | 30.15 | 30.15 | -2.282% | 7,532 | +19.397% |
| 2025-05-20 | 31.00 | 31.00 | 30.85 | 30.85 | -0.213% | 4,757 | +16.672% |
| 2025-05-19 | 30.79 | 30.93 | 30.79 | 30.92 | -0.383% | 11,147 | +16.423% |
| 2025-05-16 | 30.71 | 31.04 | 30.71 | 31.04 | +0.848% | 1,759 | +15.977% |
| 2025-05-15 | 30.78 | 30.78 | 30.78 | 30.78 | +1.233% | 139 | +16.961% |
| 2025-05-14 | 30.35 | 30.40 | 30.35 | 30.40 | -0.787% | 2,129 | +18.404% |
| 2025-05-13 | 30.52 | 30.74 | 30.52 | 30.64 | +0.033% | 3,329 | +17.472% |
| 2025-05-12 | 30.71 | 30.71 | 30.63 | 30.63 | +1.725% | 625 | +17.511% |
| 2025-05-09 | 30.11 | 30.11 | 30.11 | 30.11 | +0.023% | 192 | +19.538% |
| 2025-05-08 | 30.10 | 30.31 | 30.10 | 30.11 | +0.588% | 934 | +19.565% |
| 2025-05-07 | 29.93 | 29.93 | 29.93 | 29.93 | +0.330% | 148 | +20.268% |
| 2025-05-06 | 29.83 | 29.83 | 29.83 | 29.83 | -0.741% | 169 | +20.665% |
| 2025-05-05 | 30.06 | 30.06 | 30.06 | 30.06 | -0.527% | 341 | +19.771% |
| 2025-05-02 | 30.23 | 30.23 | 30.22 | 30.22 | +1.461% | 626 | +19.139% |
| 2025-05-01 | 29.88 | 29.91 | 29.78 | 29.78 | -0.046% | 1,844 | +20.880% |
| 2025-04-30 | 29.51 | 29.79 | 29.51 | 29.79 | -0.238% | 905 | +20.825% |
| 2025-04-29 | 29.74 | 29.93 | 29.70 | 29.86 | +0.477% | 2,419 | +20.537% |
| 2025-04-28 | 29.58 | 29.72 | 29.58 | 29.72 | +0.443% | 1,810 | +21.112% |
| 2025-04-25 | 29.72 | 29.72 | 29.59 | 29.59 | -0.421% | 4,903 | +21.648% |
| 2025-04-24 | 29.73 | 29.75 | 29.72 | 29.72 | +0.889% | 383 | +21.135% |
| 2025-04-23 | 29.46 | 29.46 | 29.46 | 29.46 | +0.495% | 493 | +22.213% |
| 2025-04-22 | 29.24 | 29.31 | 29.24 | 29.31 | +2.283% | 1,764 | +22.818% |
| 2025-04-21 | 28.98 | 28.98 | 28.53 | 28.66 | -2.169% | 887 | +25.621% |
| 2025-04-17 | 29.02 | 29.50 | 29.02 | 29.29 | +0.935% | 1,532 | +22.896% |
| 2025-04-16 | 29.36 | 29.36 | 29.02 | 29.02 | -0.921% | 924 | +24.045% |
| 2025-04-15 | 29.62 | 29.62 | 29.29 | 29.29 | -0.236% | 1,770 | +22.902% |
| 2025-04-14 | 29.14 | 29.37 | 29.14 | 29.36 | 0.000% | 1,379 | +22.613% |