GGME
Invesco Next Gen Media and Gaming ETF
stockNYSEETF
At CloseOct 2, 2026
65.92USD+0.319%(+0.21)984
65.98Bid66.54Ask0.56SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
65.92USD+0.259%(+0.17)
GGME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.52 | 66.52 | 65.92 | 65.92 | +0.319% | 984 | 0.000% |
| 2026-10-01 | 65.78 | 65.78 | 65.71 | 65.71 | +0.141% | 1,081 | +0.319% |
| 2026-09-30 | 65.90 | 65.90 | 65.62 | 65.62 | +0.138% | 519 | +0.461% |
| 2026-09-29 | 65.57 | 65.57 | 65.24 | 65.53 | -0.335% | 1,991 | +0.600% |
| 2026-09-28 | 65.98 | 65.98 | 65.75 | 65.75 | -1.817% | 427 | +0.263% |
| 2026-09-25 | 67.26 | 67.26 | 66.96 | 66.96 | -0.542% | 662 | -1.559% |
| 2026-09-24 | 67.14 | 67.33 | 67.14 | 67.33 | +0.396% | 621 | -2.092% |
| 2026-09-23 | 67.06 | 67.06 | 67.06 | 67.06 | -0.849% | 262 | -1.705% |
| 2026-09-22 | 67.70 | 67.78 | 67.63 | 67.64 | -0.313% | 878 | -2.540% |
| 2026-09-21 | 66.37 | 67.85 | 66.37 | 67.85 | +4.249% | 265 | -2.845% |
| 2026-09-18 | 65.02 | 65.08 | 64.93 | 65.08 | -1.027% | 426 | +1.283% |
| 2026-09-17 | 65.76 | 65.76 | 65.76 | 65.76 | +1.383% | 162 | +0.243% |
| 2026-09-16 | 65.53 | 65.53 | 64.86 | 64.86 | -0.604% | 493 | +1.630% |
| 2026-09-15 | 65.18 | 65.30 | 65.17 | 65.26 | -0.506% | 1,102 | +1.015% |
| 2026-09-14 | 64.59 | 65.59 | 64.59 | 65.59 | +1.506% | 948 | +0.505% |
| 2026-09-11 | 64.61 | 64.62 | 64.46 | 64.62 | +1.215% | 584 | +2.018% |
| 2026-09-10 | 64.11 | 64.11 | 63.84 | 63.84 | -0.475% | 444 | +3.258% |
| 2026-09-09 | 64.25 | 64.25 | 64.03 | 64.14 | +0.361% | 2,428 | +2.767% |
| 2026-09-08 | 64.40 | 64.40 | 63.91 | 63.91 | -0.465% | 672 | +3.139% |
| 2026-09-04 | 64.14 | 64.21 | 64.14 | 64.21 | -1.003% | 528 | +2.659% |
| 2026-09-03 | 64.64 | 65.10 | 64.64 | 64.86 | +1.145% | 1,257 | +1.629% |
| 2026-09-02 | 64.08 | 64.13 | 64.08 | 64.13 | +0.374% | 279 | +2.793% |
| 2026-09-01 | 64.30 | 64.33 | 63.89 | 63.89 | -0.523% | 710 | +3.178% |
| 2026-08-31 | 64.03 | 64.23 | 63.98 | 64.23 | +0.075% | 486 | +2.639% |
| 2026-08-28 | 64.92 | 64.92 | 64.18 | 64.18 | -0.171% | 946 | +2.716% |
| 2026-08-27 | 64.15 | 64.29 | 64.15 | 64.29 | +1.172% | 602 | +2.540% |
| 2026-08-26 | 63.56 | 63.56 | 63.31 | 63.54 | -0.079% | 1,352 | +3.742% |
| 2026-08-25 | 62.88 | 63.59 | 62.88 | 63.59 | +1.298% | 189 | +3.659% |
| 2026-08-24 | 62.78 | 62.78 | 62.78 | 62.78 | -0.761% | 273 | +5.005% |
| 2026-08-21 | 63.11 | 63.26 | 63.11 | 63.26 | +0.851% | 331 | +4.205% |
| 2026-08-20 | 62.85 | 62.85 | 62.66 | 62.73 | -0.799% | 275 | +5.092% |
| 2026-08-19 | 62.95 | 63.59 | 62.95 | 63.23 | +0.498% | 2,203 | +4.253% |
| 2026-08-18 | 63.04 | 63.04 | 62.92 | 62.92 | -0.916% | 490 | +4.772% |
| 2026-08-17 | 63.94 | 63.95 | 63.50 | 63.50 | -1.886% | 599 | +3.812% |
| 2026-08-14 | 64.96 | 64.96 | 64.72 | 64.72 | +0.698% | 824 | +1.854% |
| 2026-08-13 | 64.03 | 64.27 | 64.03 | 64.27 | +2.217% | 251 | +2.565% |
| 2026-08-12 | 62.95 | 62.95 | 62.88 | 62.88 | -0.521% | 603 | +4.838% |
| 2026-08-11 | 63.21 | 63.21 | 63.21 | 63.21 | -0.668% | 147 | +4.292% |
| 2026-08-10 | 63.30 | 63.63 | 63.30 | 63.63 | +0.243% | 236 | +3.595% |
| 2026-08-07 | 63.46 | 63.59 | 63.26 | 63.48 | +2.017% | 1,237 | +3.847% |
| 2026-08-06 | 61.99 | 62.22 | 61.99 | 62.22 | -0.052% | 1,516 | +5.941% |
| 2026-08-05 | 62.80 | 62.80 | 62.01 | 62.26 | -0.921% | 4,609 | +5.886% |
| 2026-08-04 | 62.40 | 62.87 | 62.15 | 62.83 | +2.443% | 25,532 | +4.911% |
| 2026-08-03 | 60.64 | 61.48 | 60.64 | 61.34 | +1.630% | 13,731 | +7.473% |
| 2026-07-31 | 60.32 | 60.35 | 59.94 | 60.35 | -1.680% | 655 | +9.225% |
| 2026-07-30 | 60.60 | 61.38 | 60.53 | 61.38 | +0.300% | 2,210 | +7.390% |
| 2026-07-29 | 61.10 | 61.85 | 61.08 | 61.20 | -0.033% | 2,818 | +7.712% |
| 2026-07-28 | 60.81 | 61.22 | 60.67 | 61.22 | +0.273% | 2,518 | +7.677% |
| 2026-07-27 | 60.99 | 61.05 | 60.75 | 61.05 | +1.189% | 858 | +7.970% |
| 2026-07-24 | 60.24 | 60.34 | 60.18 | 60.34 | +0.678% | 577 | +9.254% |
| 2026-07-23 | 60.11 | 60.11 | 59.93 | 59.93 | -1.918% | 576 | +9.995% |
| 2026-07-22 | 61.30 | 61.38 | 61.10 | 61.10 | -0.985% | 600 | +7.886% |
| 2026-07-21 | 61.65 | 61.76 | 61.65 | 61.71 | +1.060% | 633 | +6.823% |
| 2026-07-20 | 61.50 | 61.50 | 61.06 | 61.06 | -0.139% | 1,198 | +7.955% |
| 2026-07-17 | 60.20 | 61.36 | 60.20 | 61.15 | -1.159% | 4,555 | +7.805% |
| 2026-07-16 | 62.04 | 62.12 | 61.86 | 61.86 | -1.129% | 2,149 | +6.556% |
| 2026-07-15 | 62.43 | 62.57 | 62.43 | 62.57 | +0.453% | 377 | +5.353% |
| 2026-07-14 | 62.08 | 62.52 | 62.08 | 62.29 | +0.277% | 2,150 | +5.830% |
| 2026-07-13 | 62.83 | 62.83 | 62.10 | 62.12 | -1.070% | 721 | +6.124% |
| 2026-07-10 | 62.85 | 62.85 | 62.59 | 62.79 | +0.276% | 1,562 | +4.988% |
| 2026-07-09 | 61.40 | 62.62 | 61.40 | 62.62 | +1.641% | 675 | +5.278% |
| 2026-07-08 | 61.25 | 61.63 | 60.94 | 61.60 | +0.193% | 2,938 | +7.006% |
| 2026-07-07 | 61.55 | 61.78 | 61.49 | 61.49 | -0.021% | 731 | +7.212% |
| 2026-07-06 | 61.27 | 61.62 | 61.27 | 61.50 | +1.239% | 2,243 | +7.189% |
| 2026-07-02 | 60.99 | 61.02 | 60.42 | 60.75 | -0.232% | 33,038 | +8.518% |
| 2026-07-01 | 61.26 | 61.26 | 60.89 | 60.89 | +1.128% | 4,505 | +8.266% |
| 2026-06-30 | 59.50 | 60.21 | 59.50 | 60.21 | +1.215% | 1,479 | +9.488% |
| 2026-06-29 | 59.28 | 59.67 | 59.16 | 59.48 | +1.830% | 1,280 | +10.818% |
| 2026-06-26 | 57.52 | 58.42 | 57.52 | 58.42 | +0.724% | 855 | +12.846% |
| 2026-06-25 | 58.27 | 58.27 | 57.82 | 58.00 | -1.015% | 2,045 | +13.662% |
| 2026-06-24 | 58.72 | 58.82 | 58.47 | 58.59 | -0.818% | 748 | +12.509% |
| 2026-06-23 | 59.03 | 59.41 | 59.02 | 59.07 | -1.719% | 1,933 | +11.589% |
| 2026-06-22 | 60.09 | 60.27 | 59.90 | 60.11 | -0.575% | 1,605 | +9.671% |
| 2026-06-18 | 60.24 | 60.64 | 60.17 | 60.45 | +1.390% | 6,676 | +9.040% |
| 2026-06-17 | 60.65 | 60.65 | 59.63 | 59.63 | -1.396% | 666 | +10.556% |
| 2026-06-16 | 61.83 | 61.83 | 60.47 | 60.47 | -2.069% | 1,394 | +9.013% |
| 2026-06-15 | 61.50 | 61.85 | 61.50 | 61.75 | +2.969% | 1,602 | +6.757% |
| 2026-06-12 | 59.47 | 60.12 | 59.30 | 59.97 | +0.432% | 755 | +9.927% |
| 2026-06-11 | 58.88 | 59.71 | 58.46 | 59.71 | +1.723% | 1,163 | +10.401% |
| 2026-06-10 | 59.47 | 59.64 | 58.70 | 58.70 | -2.235% | 1,095 | +12.304% |
| 2026-06-09 | 61.69 | 61.69 | 58.63 | 60.04 | -1.815% | 2,575 | +9.793% |
| 2026-06-08 | 61.20 | 61.49 | 61.14 | 61.15 | +0.941% | 2,888 | +7.800% |
| 2026-06-05 | 62.40 | 62.40 | 60.58 | 60.58 | -4.898% | 1,163 | +8.815% |
| 2026-06-04 | 63.34 | 64.03 | 63.22 | 63.70 | -0.403% | 4,393 | +3.485% |
| 2026-06-03 | 63.43 | 63.96 | 63.42 | 63.96 | -0.317% | 859 | +3.068% |
| 2026-06-02 | 63.89 | 64.16 | 63.89 | 64.16 | +0.219% | 1,062 | +2.741% |
| 2026-06-01 | 63.11 | 64.02 | 62.88 | 64.02 | +0.839% | 607 | +2.967% |
| 2026-05-29 | 63.03 | 63.49 | 63.03 | 63.49 | +0.551% | 1,020 | +3.831% |
| 2026-05-28 | 61.97 | 63.14 | 61.97 | 63.14 | +1.792% | 1,673 | +4.403% |
| 2026-05-27 | 62.02 | 62.05 | 61.87 | 62.03 | -0.743% | 3,183 | +6.274% |
| 2026-05-26 | 61.57 | 62.56 | 61.57 | 62.49 | +1.492% | 2,922 | +5.484% |
| 2026-05-22 | 61.33 | 61.57 | 61.33 | 61.57 | +1.940% | 1,645 | +7.058% |
| 2026-05-21 | 59.48 | 60.40 | 59.48 | 60.40 | +0.484% | 880 | +9.135% |
| 2026-05-20 | 59.10 | 60.11 | 59.10 | 60.11 | +1.637% | 1,563 | +9.663% |
| 2026-05-19 | 59.43 | 59.43 | 59.14 | 59.14 | -0.681% | 836 | +11.458% |
| 2026-05-18 | 59.02 | 59.55 | 59.02 | 59.55 | +0.652% | 951 | +10.699% |
| 2026-05-15 | 59.36 | 59.41 | 59.16 | 59.16 | -1.239% | 475 | +11.420% |
| 2026-05-14 | 59.69 | 59.91 | 59.69 | 59.91 | +0.037% | 540 | +10.039% |
| 2026-05-13 | 59.77 | 59.91 | 59.26 | 59.88 | +0.770% | 949 | +10.080% |
| 2026-05-12 | 59.89 | 59.89 | 59.43 | 59.43 | -1.160% | 767 | +10.928% |
| 2026-05-11 | 60.42 | 60.64 | 60.03 | 60.12 | +0.339% | 5,427 | +9.641% |
| 2026-05-08 | 59.02 | 59.92 | 59.02 | 59.92 | +0.571% | 2,694 | +10.013% |
| 2026-05-07 | 59.50 | 59.77 | 59.50 | 59.58 | +0.244% | 1,590 | +10.641% |
| 2026-05-06 | 58.59 | 59.44 | 58.59 | 59.44 | +3.522% | 2,987 | +10.911% |
| 2026-05-05 | 57.07 | 57.41 | 57.07 | 57.41 | +1.100% | 948 | +14.817% |
| 2026-05-04 | 57.24 | 57.24 | 56.60 | 56.79 | -0.616% | 1,061 | +16.080% |
| 2026-05-01 | 56.93 | 57.14 | 56.93 | 57.14 | +0.581% | 410 | +15.366% |
| 2026-04-30 | 55.99 | 56.94 | 55.99 | 56.81 | +0.868% | 2,140 | +16.036% |
| 2026-04-29 | 55.94 | 56.32 | 55.94 | 56.32 | +0.916% | 870 | +17.043% |
| 2026-04-28 | 55.80 | 55.91 | 55.79 | 55.81 | -1.500% | 2,053 | +18.115% |
| 2026-04-27 | 56.59 | 56.72 | 56.59 | 56.66 | -0.472% | 841 | +16.343% |
| 2026-04-24 | 56.55 | 56.93 | 56.55 | 56.93 | +3.221% | 34,354 | +15.794% |
| 2026-04-23 | 55.31 | 55.64 | 55.14 | 55.15 | -2.017% | 11,535 | +19.523% |
| 2026-04-22 | 56.00 | 56.29 | 55.88 | 56.29 | +1.568% | 25,496 | +17.112% |
| 2026-04-21 | 56.06 | 56.06 | 55.42 | 55.42 | -0.971% | 864 | +18.949% |
| 2026-04-20 | 56.07 | 56.07 | 55.85 | 55.96 | -0.238% | 1,353 | +17.795% |
| 2026-04-17 | 56.01 | 56.17 | 55.92 | 56.10 | +0.170% | 2,435 | +17.514% |
| 2026-04-16 | 55.58 | 56.00 | 55.49 | 56.00 | +1.605% | 1,314 | +17.714% |
| 2026-04-15 | 54.30 | 55.12 | 54.30 | 55.12 | +2.275% | 2,006 | +19.603% |
| 2026-04-14 | 53.49 | 53.90 | 53.29 | 53.89 | +1.610% | 1,238 | +22.324% |
| 2026-04-13 | 52.04 | 53.04 | 52.04 | 53.04 | +1.898% | 12,566 | +24.294% |
| 2026-04-10 | 52.07 | 52.07 | 51.76 | 52.05 | -0.330% | 1,512 | +26.653% |
| 2026-04-09 | 52.15 | 52.22 | 51.94 | 52.22 | -0.547% | 1,094 | +26.235% |
| 2026-04-08 | 52.49 | 52.81 | 52.49 | 52.51 | +1.922% | 1,040 | +25.544% |
| 2026-04-07 | 51.52 | 51.52 | 51.52 | 51.52 | -0.276% | 657 | +27.957% |
| 2026-04-06 | 51.89 | 51.89 | 51.45 | 51.66 | +0.147% | 413 | +27.604% |
| 2026-04-02 | 50.26 | 51.58 | 50.26 | 51.58 | +0.627% | 1,067 | +27.792% |
| 2026-04-01 | 51.34 | 51.59 | 51.26 | 51.26 | +0.465% | 2,521 | +28.594% |
| 2026-03-31 | 49.47 | 51.03 | 49.47 | 51.03 | +3.521% | 1,781 | +29.191% |
| 2026-03-30 | 49.63 | 49.63 | 49.02 | 49.29 | -0.149% | 3,135 | +33.740% |
| 2026-03-27 | 49.98 | 49.98 | 49.29 | 49.36 | -1.588% | 6,027 | +33.541% |
| 2026-03-26 | 51.33 | 51.33 | 50.16 | 50.16 | -2.292% | 3,370 | +31.420% |
| 2026-03-25 | 51.42 | 51.78 | 51.31 | 51.34 | +1.008% | 951 | +28.408% |
| 2026-03-24 | 50.84 | 51.08 | 50.82 | 50.82 | -1.746% | 2,660 | +29.702% |
| 2026-03-23 | 52.12 | 52.12 | 51.61 | 51.73 | +1.606% | 1,932 | +27.437% |
| 2026-03-20 | 51.29 | 51.35 | 50.91 | 50.91 | -1.981% | 2,257 | +29.484% |
| 2026-03-19 | 51.86 | 51.94 | 51.61 | 51.94 | -0.659% | 756 | +26.919% |
| 2026-03-18 | 52.64 | 52.64 | 52.25 | 52.28 | -0.741% | 1,230 | +26.084% |
| 2026-03-17 | 53.03 | 53.03 | 52.67 | 52.67 | -0.290% | 1,118 | +25.150% |
| 2026-03-16 | 52.54 | 53.09 | 52.54 | 52.83 | +1.197% | 9,315 | +24.787% |
| 2026-03-13 | 52.95 | 52.95 | 52.20 | 52.20 | -0.777% | 2,205 | +26.281% |
| 2026-03-12 | 52.82 | 52.82 | 52.61 | 52.61 | -1.894% | 455 | +25.299% |
| 2026-03-11 | 53.99 | 53.99 | 53.40 | 53.63 | +0.149% | 2,689 | +22.926% |
| 2026-03-10 | 53.59 | 54.04 | 53.55 | 53.55 | -0.454% | 2,058 | +23.109% |
| 2026-03-09 | 52.81 | 53.79 | 52.60 | 53.79 | +1.174% | 2,282 | +22.550% |
| 2026-03-06 | 52.76 | 53.53 | 52.76 | 53.17 | -1.050% | 1,902 | +23.989% |
| 2026-03-05 | 53.45 | 53.73 | 53.12 | 53.73 | -0.041% | 2,045 | +22.688% |
| 2026-03-04 | 53.63 | 53.79 | 53.63 | 53.75 | +2.038% | 7,715 | +22.637% |
| 2026-03-03 | 51.61 | 52.81 | 51.61 | 52.68 | -0.700% | 6,498 | +25.137% |
| 2026-03-02 | 52.62 | 53.21 | 52.57 | 53.05 | +0.064% | 5,841 | +24.260% |
| 2026-02-27 | 52.70 | 53.02 | 52.70 | 53.02 | +0.334% | 23,063 | +24.339% |
| 2026-02-26 | 52.58 | 52.91 | 52.58 | 52.84 | -0.011% | 12,018 | +24.754% |
| 2026-02-25 | 52.49 | 52.86 | 52.49 | 52.85 | +1.428% | 978 | +24.740% |
| 2026-02-24 | 51.48 | 52.13 | 51.48 | 52.10 | +2.003% | 2,625 | +26.522% |
| 2026-02-23 | 51.08 | 51.31 | 51.02 | 51.08 | -2.043% | 1,940 | +29.056% |
| 2026-02-20 | 51.70 | 52.41 | 51.70 | 52.14 | -0.021% | 3,404 | +26.419% |
| 2026-02-19 | 52.14 | 52.30 | 51.81 | 52.15 | -0.123% | 4,214 | +26.393% |
| 2026-02-18 | 51.62 | 52.37 | 51.62 | 52.22 | +0.861% | 964 | +26.237% |
| 2026-02-17 | 51.82 | 52.03 | 51.04 | 51.77 | +0.094% | 6,860 | +27.324% |
| 2026-02-13 | 51.84 | 52.04 | 51.67 | 51.73 | -0.510% | 3,033 | +27.443% |
| 2026-02-12 | 53.73 | 53.73 | 51.78 | 51.99 | -2.986% | 4,575 | +26.794% |
| 2026-02-11 | 54.45 | 54.45 | 53.50 | 53.59 | -1.071% | 5,448 | +23.008% |
| 2026-02-10 | 54.52 | 54.72 | 54.17 | 54.17 | +0.865% | 15,267 | +21.691% |
| 2026-02-09 | 53.00 | 53.83 | 53.00 | 53.71 | +1.420% | 32,990 | +22.744% |
| 2026-02-06 | 52.20 | 52.95 | 52.20 | 52.95 | +2.683% | 3,639 | +24.487% |
| 2026-02-05 | 52.56 | 52.56 | 51.57 | 51.57 | -2.423% | 4,762 | +27.828% |
| 2026-02-04 | 53.57 | 53.57 | 52.61 | 52.85 | -3.107% | 16,020 | +24.730% |
| 2026-02-03 | 55.94 | 55.94 | 54.02 | 54.54 | -3.196% | 8,192 | +20.855% |
| 2026-02-02 | 55.99 | 56.68 | 55.99 | 56.35 | +0.567% | 8,031 | +16.993% |
| 2026-01-30 | 56.50 | 56.57 | 55.92 | 56.03 | -2.578% | 4,548 | +17.657% |
| 2026-01-29 | 58.04 | 58.04 | 56.59 | 57.51 | -0.138% | 11,120 | +14.624% |
| 2026-01-28 | 58.05 | 58.05 | 57.57 | 57.59 | -0.537% | 5,011 | +14.466% |
| 2026-01-27 | 58.27 | 58.27 | 57.82 | 57.90 | +0.004% | 59,839 | +13.851% |
| 2026-01-26 | 57.90 | 58.06 | 57.75 | 57.90 | +0.412% | 12,648 | +13.856% |
| 2026-01-23 | 57.26 | 57.69 | 57.26 | 57.66 | +1.374% | 2,805 | +14.325% |
| 2026-01-22 | 56.87 | 56.92 | 56.46 | 56.88 | +1.072% | 39,930 | +15.896% |
| 2026-01-21 | 56.08 | 56.52 | 55.72 | 56.28 | +0.528% | 22,786 | +17.138% |
| 2026-01-20 | 56.47 | 56.67 | 55.94 | 55.98 | -2.389% | 217,332 | +17.756% |
| 2026-01-16 | 57.56 | 57.64 | 57.34 | 57.35 | -0.303% | 521,819 | +14.943% |
| 2026-01-15 | 58.08 | 58.08 | 57.52 | 57.52 | -0.322% | 5,143 | +14.595% |
| 2026-01-14 | 57.98 | 57.98 | 57.28 | 57.71 | -0.748% | 46,355 | +14.226% |
| 2026-01-13 | 58.06 | 58.51 | 57.88 | 58.15 | -0.172% | 99,444 | +13.372% |
| 2026-01-12 | 57.92 | 58.49 | 57.92 | 58.24 | +0.299% | 774,431 | +13.177% |
| 2026-01-09 | 58.07 | 58.26 | 58.02 | 58.07 | -0.434% | 20,480 | +13.515% |
| 2026-01-08 | 58.34 | 58.44 | 58.14 | 58.32 | -1.219% | 4,331 | +13.023% |
| 2026-01-07 | 59.18 | 59.31 | 58.93 | 59.04 | -0.625% | 7,999 | +11.645% |
| 2026-01-06 | 59.37 | 59.43 | 59.18 | 59.42 | -0.443% | 4,641 | +10.947% |
| 2026-01-05 | 59.50 | 60.15 | 59.50 | 59.68 | +0.319% | 10,417 | +10.456% |
| 2026-01-02 | 59.33 | 59.49 | 59.20 | 59.49 | -0.133% | 4,375 | +10.808% |
| 2025-12-31 | 59.52 | 59.68 | 59.52 | 59.57 | -0.478% | 1,738 | +10.660% |
| 2025-12-30 | 59.81 | 59.89 | 59.81 | 59.86 | +0.063% | 3,320 | +10.131% |
| 2025-12-29 | 59.68 | 59.82 | 59.53 | 59.82 | -0.428% | 4,022 | +10.200% |
| 2025-12-26 | 59.95 | 60.08 | 59.95 | 60.08 | +0.399% | 849 | +9.728% |
| 2025-12-24 | 59.51 | 59.85 | 59.51 | 59.84 | +0.243% | 612 | +10.166% |
| 2025-12-23 | 59.45 | 59.69 | 59.45 | 59.69 | +0.257% | 1,672 | +10.434% |
| 2025-12-22 | 59.59 | 59.67 | 59.50 | 59.54 | -0.032% | 2,541 | +10.719% |
| 2025-12-19 | 59.51 | 59.70 | 59.51 | 59.56 | +0.893% | 6,059 | +10.684% |
| 2025-12-18 | 58.94 | 59.37 | 58.94 | 59.03 | +0.602% | 1,710 | +11.672% |
| 2025-12-17 | 59.79 | 59.79 | 58.68 | 58.68 | -1.513% | 2,623 | +12.344% |
| 2025-12-16 | 59.17 | 59.69 | 59.17 | 59.58 | +0.193% | 3,260 | +10.644% |
| 2025-12-15 | 60.00 | 60.00 | 59.46 | 59.46 | -0.819% | 864 | +10.858% |
| 2025-12-12 | 60.25 | 60.51 | 59.95 | 59.95 | -1.271% | 1,972 | +9.951% |
| 2025-12-11 | 60.59 | 60.77 | 60.42 | 60.73 | -0.458% | 2,301 | +8.553% |
| 2025-12-10 | 60.86 | 61.11 | 60.68 | 61.01 | +0.040% | 5,256 | +8.056% |
| 2025-12-09 | 60.91 | 61.07 | 60.84 | 60.98 | +0.054% | 4,087 | +8.099% |
| 2025-12-08 | 61.05 | 61.05 | 60.76 | 60.95 | -0.314% | 4,337 | +8.158% |
| 2025-12-05 | 61.03 | 61.22 | 61.02 | 61.14 | +0.444% | 16,030 | +7.818% |
| 2025-12-04 | 60.98 | 60.98 | 60.72 | 60.87 | +0.558% | 2,063 | +8.296% |
| 2025-12-03 | 60.59 | 60.63 | 60.42 | 60.53 | -0.704% | 4,451 | +8.900% |
| 2025-12-02 | 61.14 | 61.14 | 60.70 | 60.96 | +0.315% | 8,589 | +8.133% |
| 2025-12-01 | 60.09 | 60.94 | 60.09 | 60.77 | +0.368% | 16,109 | +8.474% |
| 2025-11-28 | 60.30 | 60.66 | 60.30 | 60.55 | +1.080% | 1,886 | +8.874% |
| 2025-11-26 | 60.12 | 60.34 | 59.90 | 59.90 | +0.377% | 4,038 | +10.050% |
| 2025-11-25 | 59.13 | 59.69 | 59.13 | 59.67 | +0.145% | 2,262 | +10.465% |
| 2025-11-24 | 58.91 | 59.59 | 58.91 | 59.59 | +1.865% | 4,640 | +10.625% |
| 2025-11-21 | 58.45 | 58.80 | 57.90 | 58.50 | +0.793% | 4,776 | +12.688% |
| 2025-11-20 | 59.95 | 59.96 | 58.04 | 58.04 | -2.850% | 5,499 | +13.582% |
| 2025-11-19 | 59.91 | 59.99 | 59.41 | 59.74 | -1.004% | 8,446 | +10.346% |
| 2025-11-18 | 59.78 | 60.45 | 59.65 | 60.35 | -0.317% | 3,328 | +9.238% |
| 2025-11-17 | 61.25 | 61.47 | 60.35 | 60.54 | -2.133% | 6,149 | +8.891% |
| 2025-11-14 | 61.04 | 62.37 | 61.04 | 61.86 | -0.312% | 3,429 | +6.569% |
| 2025-11-13 | 63.22 | 63.22 | 61.90 | 62.05 | -2.105% | 4,073 | +6.237% |
| 2025-11-12 | 63.52 | 63.52 | 63.17 | 63.38 | +0.483% | 6,460 | +4.000% |
| 2025-11-11 | 62.84 | 63.18 | 62.74 | 63.08 | +0.156% | 7,394 | +4.502% |
| 2025-11-10 | 62.70 | 63.12 | 62.52 | 62.98 | +1.670% | 34,279 | +4.665% |
| 2025-11-07 | 61.47 | 61.95 | 60.81 | 61.95 | -0.236% | 9,260 | +6.413% |
| 2025-11-06 | 62.18 | 62.37 | 62.09 | 62.09 | -1.912% | 1,788 | +6.162% |
| 2025-11-05 | 63.03 | 63.30 | 63.03 | 63.30 | +0.286% | 4,976 | +4.132% |
| 2025-11-04 | 63.64 | 63.91 | 63.10 | 63.12 | -2.174% | 7,222 | +4.429% |
| 2025-11-03 | 65.17 | 65.17 | 64.26 | 64.53 | -0.206% | 4,906 | +2.159% |
| 2025-10-31 | 64.71 | 64.97 | 64.66 | 64.66 | +1.070% | 4,393 | +1.949% |
| 2025-10-30 | 64.24 | 64.60 | 63.98 | 63.98 | -2.640% | 6,213 | +3.040% |
| 2025-10-29 | 66.18 | 66.18 | 65.56 | 65.71 | -0.318% | 2,286 | +0.320% |
| 2025-10-28 | 65.74 | 66.11 | 65.74 | 65.92 | +0.005% | 19,740 | +0.001% |
| 2025-10-27 | 65.37 | 65.92 | 65.28 | 65.92 | +2.047% | 3,197 | +0.006% |
| 2025-10-24 | 64.74 | 64.83 | 64.59 | 64.59 | +0.521% | 14,880 | +2.054% |
| 2025-10-23 | 64.03 | 64.34 | 64.00 | 64.26 | +0.525% | 2,925 | +2.585% |
| 2025-10-22 | 64.03 | 64.03 | 63.33 | 63.92 | -2.022% | 3,065 | +3.124% |
| 2025-10-21 | 65.00 | 65.38 | 65.00 | 65.24 | +0.233% | 5,010 | +1.039% |
| 2025-10-20 | 64.49 | 65.19 | 64.49 | 65.09 | +1.859% | 13,594 | +1.274% |
| 2025-10-17 | 63.33 | 63.91 | 63.25 | 63.90 | +0.602% | 3,951 | +3.157% |
| 2025-10-16 | 64.42 | 64.42 | 63.43 | 63.52 | -0.948% | 10,748 | +3.778% |
| 2025-10-15 | 64.48 | 64.48 | 63.70 | 64.13 | +0.523% | 4,533 | +2.794% |
| 2025-10-14 | 63.03 | 64.14 | 63.03 | 63.79 | -0.074% | 11,745 | +3.331% |
| 2025-10-13 | 63.55 | 63.84 | 63.55 | 63.84 | +1.586% | 2,522 | +3.255% |
| 2025-10-10 | 64.09 | 64.09 | 62.85 | 62.85 | -3.621% | 4,827 | +4.893% |
| 2025-10-09 | 65.44 | 65.44 | 64.95 | 65.21 | -0.095% | 4,870 | +1.095% |
| 2025-10-08 | 64.86 | 65.27 | 64.83 | 65.27 | +1.190% | 2,051 | +0.999% |
| 2025-10-07 | 65.23 | 65.23 | 64.33 | 64.50 | -0.441% | 8,918 | +2.202% |
| 2025-10-06 | 64.83 | 64.98 | 64.79 | 64.79 | +1.352% | 1,873 | +1.751% |
| 2025-10-03 | 63.68 | 63.92 | 63.68 | 63.92 | -0.983% | 1,197 | +3.126% |
| 2025-10-02 | 64.42 | 64.63 | 64.40 | 64.56 | +0.783% | 15,206 | +2.112% |
| 2025-10-01 | 64.20 | 64.20 | 63.90 | 64.05 | -0.461% | 5,003 | +2.912% |
| 2025-09-30 | 64.79 | 64.79 | 63.96 | 64.35 | -0.619% | 2,348 | +2.438% |
| 2025-09-29 | 65.00 | 65.01 | 64.75 | 64.75 | +0.491% | 3,490 | +1.804% |
| 2025-09-26 | 63.99 | 64.44 | 63.84 | 64.44 | +0.221% | 2,154 | +2.304% |
| 2025-09-25 | 64.48 | 64.48 | 64.29 | 64.29 | -0.108% | 4,195 | +2.530% |
| 2025-09-24 | 64.95 | 64.95 | 64.20 | 64.36 | -0.585% | 5,028 | +2.419% |
| 2025-09-23 | 65.35 | 65.35 | 64.66 | 64.74 | -1.166% | 6,828 | +1.819% |
| 2025-09-22 | 65.08 | 65.64 | 65.08 | 65.51 | +0.886% | 4,358 | +0.632% |
| 2025-09-19 | 65.13 | 65.13 | 64.58 | 64.93 | +0.040% | 1,866 | +1.524% |
| 2025-09-18 | 64.93 | 65.07 | 64.86 | 64.90 | +0.537% | 1,991 | +1.564% |
| 2025-09-17 | 64.31 | 64.65 | 64.14 | 64.56 | +0.012% | 1,920 | +2.110% |
| 2025-09-16 | 64.57 | 64.59 | 64.43 | 64.55 | -0.046% | 3,247 | +2.122% |
| 2025-09-15 | 64.27 | 64.58 | 64.27 | 64.58 | +1.087% | 4,230 | +2.075% |
| 2025-09-12 | 63.82 | 63.91 | 63.75 | 63.89 | -0.085% | 2,352 | +3.185% |
| 2025-09-11 | 63.86 | 64.05 | 63.86 | 63.94 | +0.343% | 4,337 | +3.097% |
| 2025-09-10 | 64.36 | 64.36 | 63.63 | 63.72 | -0.411% | 4,052 | +3.450% |
| 2025-09-09 | 63.74 | 64.05 | 63.74 | 63.98 | +0.294% | 5,359 | +3.025% |
| 2025-09-08 | 63.80 | 63.80 | 63.76 | 63.80 | +1.051% | 1,859 | +3.327% |
| 2025-09-05 | 63.27 | 63.38 | 62.85 | 63.13 | -0.134% | 5,634 | +4.414% |
| 2025-09-04 | 62.84 | 63.22 | 62.84 | 63.22 | +0.574% | 3,075 | +4.274% |
| 2025-09-03 | 62.92 | 62.94 | 62.68 | 62.86 | +0.316% | 5,758 | +4.873% |
| 2025-09-02 | 61.87 | 62.66 | 61.85 | 62.66 | -0.364% | 10,687 | +5.204% |
| 2025-08-29 | 62.85 | 62.96 | 62.74 | 62.89 | -1.006% | 4,463 | +4.821% |
| 2025-08-28 | 63.30 | 63.53 | 63.15 | 63.53 | +0.976% | 2,161 | +3.767% |
| 2025-08-27 | 62.90 | 63.09 | 62.75 | 62.91 | -0.102% | 4,311 | +4.779% |
| 2025-08-26 | 62.99 | 62.99 | 62.78 | 62.98 | +0.203% | 2,713 | +4.673% |
| 2025-08-25 | 62.53 | 62.99 | 62.53 | 62.85 | +0.106% | 2,675 | +4.885% |
| 2025-08-22 | 61.84 | 62.90 | 61.84 | 62.78 | +1.951% | 2,700 | +4.996% |
| 2025-08-21 | 61.68 | 61.89 | 61.45 | 61.58 | -0.882% | 6,306 | +7.044% |
| 2025-08-20 | 62.04 | 62.15 | 61.18 | 62.13 | -0.550% | 11,794 | +6.100% |
| 2025-08-19 | 63.05 | 63.05 | 62.43 | 62.47 | -2.079% | 6,477 | +5.516% |
| 2025-08-18 | 63.52 | 63.80 | 63.36 | 63.80 | +0.438% | 3,875 | +3.323% |
| 2025-08-15 | 63.49 | 63.64 | 63.34 | 63.52 | +0.121% | 4,036 | +3.776% |
| 2025-08-14 | 63.63 | 63.75 | 63.38 | 63.44 | -0.244% | 18,982 | +3.902% |
| 2025-08-13 | 63.62 | 63.62 | 63.31 | 63.60 | +0.821% | 3,901 | +3.648% |
| 2025-08-12 | 62.57 | 63.09 | 62.57 | 63.08 | +1.318% | 4,685 | +4.500% |
| 2025-08-11 | 62.45 | 62.73 | 62.26 | 62.26 | -0.322% | 4,124 | +5.877% |
| 2025-08-08 | 62.30 | 62.62 | 62.13 | 62.46 | +0.213% | 3,352 | +5.536% |
| 2025-08-07 | 62.67 | 62.78 | 61.83 | 62.33 | +0.120% | 3,146 | +5.761% |
| 2025-08-06 | 61.65 | 62.34 | 61.39 | 62.25 | +1.036% | 3,161 | +5.887% |
| 2025-08-05 | 62.17 | 62.17 | 61.50 | 61.62 | -0.715% | 4,212 | +6.984% |
| 2025-08-04 | 61.86 | 62.10 | 61.86 | 62.06 | +2.375% | 1,267 | +6.220% |
| 2025-08-01 | 60.71 | 60.89 | 60.22 | 60.62 | -1.766% | 5,774 | +8.743% |
| 2025-07-31 | 62.42 | 62.42 | 61.58 | 61.71 | +0.032% | 2,833 | +6.822% |
| 2025-07-30 | 61.33 | 61.71 | 61.26 | 61.69 | +0.685% | 15,649 | +6.857% |
| 2025-07-29 | 62.17 | 62.17 | 61.27 | 61.27 | -1.035% | 5,047 | +7.589% |
| 2025-07-28 | 61.90 | 62.07 | 61.85 | 61.91 | +0.289% | 1,382 | +6.476% |
| 2025-07-25 | 61.47 | 61.82 | 61.42 | 61.73 | +0.255% | 4,283 | +6.784% |
| 2025-07-24 | 61.64 | 61.66 | 61.39 | 61.57 | +0.130% | 3,699 | +7.057% |
| 2025-07-23 | 61.32 | 61.60 | 61.28 | 61.49 | +0.538% | 11,086 | +7.196% |
| 2025-07-22 | 61.03 | 61.39 | 61.03 | 61.17 | -1.040% | 3,960 | +7.773% |
| 2025-07-21 | 61.64 | 62.09 | 61.64 | 61.81 | +0.809% | 12,484 | +6.652% |
| 2025-07-18 | 61.17 | 61.33 | 61.15 | 61.31 | -0.190% | 5,776 | +7.515% |
| 2025-07-17 | 61.16 | 61.58 | 61.16 | 61.43 | +0.693% | 3,808 | +7.310% |
| 2025-07-16 | 60.62 | 61.16 | 60.62 | 61.01 | +0.488% | 2,887 | +8.054% |
| 2025-07-15 | 60.90 | 60.91 | 60.56 | 60.71 | +0.680% | 2,888 | +8.582% |
| 2025-07-14 | 60.32 | 60.39 | 60.07 | 60.30 | +0.904% | 4,469 | +9.320% |
| 2025-07-11 | 60.22 | 60.22 | 59.76 | 59.76 | -0.896% | 4,266 | +10.308% |
| 2025-07-10 | 60.17 | 60.41 | 60.17 | 60.30 | -0.643% | 4,088 | +9.320% |
| 2025-07-09 | 60.78 | 60.90 | 60.48 | 60.69 | +0.082% | 4,831 | +8.618% |
| 2025-07-08 | 60.69 | 60.69 | 60.41 | 60.64 | +0.281% | 3,455 | +8.707% |
| 2025-07-07 | 60.41 | 60.63 | 60.19 | 60.47 | -0.592% | 4,810 | +9.013% |
| 2025-07-03 | 60.65 | 60.93 | 60.52 | 60.83 | +0.692% | 21,005 | +8.368% |
| 2025-07-02 | 60.15 | 60.54 | 60.12 | 60.41 | +0.112% | 5,961 | +9.118% |
| 2025-07-01 | 61.17 | 61.17 | 60.31 | 60.34 | -1.655% | 30,804 | +9.240% |
| 2025-06-30 | 60.95 | 61.36 | 60.95 | 61.36 | +1.042% | 7,077 | +7.432% |
| 2025-06-27 | 60.66 | 60.94 | 60.43 | 60.73 | +0.509% | 5,998 | +8.551% |
| 2025-06-26 | 59.97 | 60.42 | 59.97 | 60.42 | +1.307% | 5,108 | +9.103% |
| 2025-06-25 | 59.70 | 59.94 | 59.57 | 59.64 | +0.252% | 7,217 | +10.530% |
| 2025-06-24 | 59.07 | 59.49 | 59.07 | 59.49 | +2.351% | 5,924 | +10.809% |
| 2025-06-23 | 57.55 | 58.12 | 57.55 | 58.12 | +1.000% | 4,416 | +13.413% |
| 2025-06-20 | 58.15 | 58.22 | 57.51 | 57.55 | -0.583% | 7,855 | +14.547% |
| 2025-06-18 | 58.12 | 58.14 | 57.77 | 57.89 | +0.504% | 5,477 | +13.879% |
| 2025-06-17 | 58.03 | 58.07 | 57.60 | 57.60 | -0.697% | 5,351 | +14.453% |
| 2025-06-16 | 57.63 | 58.03 | 57.63 | 58.00 | +2.473% | 4,421 | +13.655% |
| 2025-06-13 | 56.83 | 57.05 | 56.60 | 56.60 | -1.604% | 5,115 | +16.466% |
| 2025-06-12 | 57.50 | 57.69 | 57.50 | 57.52 | -0.028% | 1,541 | +14.598% |
| 2025-06-11 | 57.86 | 57.86 | 57.54 | 57.54 | -0.538% | 4,932 | +14.567% |
| 2025-06-10 | 57.66 | 57.85 | 57.38 | 57.85 | +0.556% | 7,978 | +13.950% |
| 2025-06-09 | 57.67 | 57.67 | 57.50 | 57.53 | +0.487% | 3,723 | +14.584% |
| 2025-06-06 | 57.05 | 57.34 | 57.05 | 57.25 | +0.733% | 2,709 | +15.142% |
| 2025-06-05 | 57.34 | 57.43 | 56.83 | 56.83 | -0.271% | 11,395 | +15.986% |
| 2025-06-04 | 56.69 | 57.05 | 56.69 | 56.99 | +1.009% | 1,693 | +15.671% |
| 2025-06-03 | 56.08 | 56.51 | 55.99 | 56.42 | +0.993% | 4,386 | +16.838% |
| 2025-06-02 | 55.50 | 55.87 | 55.43 | 55.87 | +0.996% | 2,748 | +17.999% |
| 2025-05-30 | 55.40 | 55.40 | 54.50 | 55.31 | -0.045% | 12,073 | +19.173% |
| 2025-05-29 | 56.14 | 56.14 | 55.10 | 55.34 | -0.324% | 11,626 | +19.119% |
| 2025-05-28 | 55.85 | 55.90 | 55.52 | 55.52 | -0.361% | 27,127 | +18.733% |
| 2025-05-27 | 55.30 | 55.85 | 55.30 | 55.72 | +1.940% | 1,218 | +18.305% |
| 2025-05-23 | 54.05 | 54.94 | 54.05 | 54.66 | -0.441% | 2,925 | +20.600% |
| 2025-05-22 | 54.81 | 55.14 | 54.81 | 54.90 | -0.339% | 2,570 | +20.068% |
| 2025-05-21 | 55.42 | 56.04 | 55.09 | 55.09 | -1.097% | 2,726 | +19.662% |
| 2025-05-20 | 55.53 | 55.70 | 55.42 | 55.70 | -0.393% | 7,601 | +18.348% |
| 2025-05-19 | 55.11 | 55.93 | 55.09 | 55.92 | +0.110% | 20,310 | +17.883% |
| 2025-05-16 | 55.73 | 55.90 | 55.56 | 55.86 | +0.792% | 6,421 | +18.012% |
| 2025-05-15 | 55.12 | 55.68 | 55.12 | 55.42 | +0.146% | 2,972 | +18.947% |
| 2025-05-14 | 56.55 | 56.55 | 55.16 | 55.34 | +0.470% | 6,113 | +19.121% |
| 2025-05-13 | 54.73 | 55.28 | 54.73 | 55.08 | +1.806% | 5,598 | +19.680% |
| 2025-05-12 | 54.18 | 54.18 | 53.60 | 54.10 | +2.587% | 5,978 | +21.842% |
| 2025-05-09 | 53.15 | 53.21 | 52.61 | 52.74 | +0.359% | 6,196 | +24.994% |
| 2025-05-08 | 52.42 | 52.95 | 52.31 | 52.55 | +0.401% | 9,333 | +25.442% |
| 2025-05-07 | 51.89 | 52.48 | 51.89 | 52.34 | +0.263% | 4,054 | +25.946% |
| 2025-05-06 | 51.82 | 52.32 | 51.82 | 52.20 | -0.587% | 8,345 | +26.277% |
| 2025-05-05 | 52.30 | 52.87 | 52.29 | 52.51 | +0.069% | 15,252 | +25.535% |
| 2025-05-02 | 52.29 | 52.64 | 52.29 | 52.47 | +2.150% | 5,219 | +25.622% |
| 2025-05-01 | 53.93 | 53.93 | 51.37 | 51.37 | +0.176% | 8,436 | +28.324% |
| 2025-04-30 | 50.31 | 51.28 | 50.31 | 51.28 | +0.451% | 1,537 | +28.549% |
| 2025-04-29 | 50.65 | 51.18 | 50.55 | 51.05 | +0.297% | 7,576 | +29.128% |
| 2025-04-28 | 50.69 | 50.90 | 50.34 | 50.90 | +0.003% | 3,305 | +29.512% |
| 2025-04-25 | 50.21 | 51.02 | 50.17 | 50.90 | +1.139% | 13,539 | +29.516% |
| 2025-04-24 | 50.01 | 50.32 | 49.94 | 50.32 | +2.959% | 2,343 | +30.992% |
| 2025-04-23 | 49.29 | 49.66 | 48.68 | 48.88 | +2.202% | 33,683 | +34.868% |
| 2025-04-22 | 47.20 | 48.12 | 47.20 | 47.82 | +2.833% | 8,012 | +37.838% |
| 2025-04-21 | 46.46 | 46.51 | 45.96 | 46.51 | -1.636% | 14,750 | +41.743% |
| 2025-04-17 | 47.47 | 47.58 | 46.96 | 47.28 | +0.665% | 13,295 | +39.424% |
| 2025-04-16 | 47.41 | 47.54 | 46.37 | 46.97 | -2.519% | 15,518 | +40.351% |
| 2025-04-15 | 48.05 | 48.60 | 48.05 | 48.18 | +0.540% | 6,593 | +36.816% |
| 2025-04-14 | 48.78 | 48.78 | 47.63 | 47.92 | 0.000% | 10,158 | +37.554% |