GTO
Invesco Total Return Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:56:43 PM EDT
44.47USD-0.247%(-0.11)134,881
44.47Bid44.48Ask0.01SpreadGTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.56 | 44.58 | 44.47 | 44.47 | -0.247% | 134,881 | 0.000% |
| 2026-10-02 | 44.74 | 44.77 | 44.55 | 44.58 | -0.179% | 260,784 | -0.247% |
| 2026-10-01 | 44.49 | 44.71 | 44.42 | 44.66 | +0.157% | 689,936 | -0.425% |
| 2026-09-30 | 44.69 | 44.69 | 44.52 | 44.59 | -0.090% | 493,158 | -0.269% |
| 2026-09-29 | 44.67 | 44.67 | 44.52 | 44.63 | -0.179% | 457,975 | -0.359% |
| 2026-09-28 | 44.72 | 44.77 | 44.63 | 44.71 | -0.423% | 283,764 | -0.537% |
| 2026-09-25 | 44.83 | 44.91 | 44.73 | 44.90 | +0.089% | 877,145 | -0.958% |
| 2026-09-24 | 45.09 | 45.11 | 44.85 | 44.86 | -0.554% | 326,271 | -0.869% |
| 2026-09-23 | 45.37 | 45.37 | 45.02 | 45.11 | -0.748% | 536,287 | -1.419% |
| 2026-09-22 | 45.46 | 45.47 | 45.37 | 45.45 | +0.077% | 692,592 | -2.156% |
| 2026-09-21 | 45.41 | 45.43 | 45.37 | 45.41 | -0.187% | 376,802 | -2.081% |
| 2026-09-18 | 45.55 | 45.55 | 45.48 | 45.50 | -0.329% | 238,999 | -2.264% |
| 2026-09-17 | 45.61 | 45.66 | 45.57 | 45.65 | +0.473% | 140,439 | -2.585% |
| 2026-09-16 | 45.51 | 45.60 | 45.42 | 45.44 | 0.000% | 331,715 | -2.124% |
| 2026-09-15 | 45.43 | 45.46 | 45.40 | 45.44 | -0.077% | 321,028 | -2.124% |
| 2026-09-14 | 45.46 | 45.57 | 45.39 | 45.47 | -0.066% | 267,319 | -2.199% |
| 2026-09-11 | 45.62 | 45.63 | 45.48 | 45.50 | -0.110% | 209,270 | -2.264% |
| 2026-09-10 | 45.66 | 45.69 | 45.55 | 45.55 | -0.676% | 437,453 | -2.371% |
| 2026-09-09 | 45.93 | 45.95 | 45.82 | 45.86 | -0.239% | 269,554 | -3.031% |
| 2026-09-08 | 46.02 | 46.03 | 45.94 | 45.97 | -0.065% | 186,377 | -3.263% |
| 2026-09-04 | 46.00 | 46.03 | 45.98 | 46.00 | 0.000% | 195,169 | -3.326% |
| 2026-09-03 | 46.07 | 46.07 | 45.99 | 46.00 | +0.131% | 190,799 | -3.326% |
| 2026-09-02 | 45.92 | 45.95 | 45.88 | 45.94 | +0.098% | 220,631 | -3.200% |
| 2026-09-01 | 45.96 | 46.02 | 45.89 | 45.90 | -0.315% | 251,466 | -3.105% |
| 2026-08-31 | 46.03 | 46.07 | 45.98 | 46.04 | -0.065% | 176,043 | -3.410% |
| 2026-08-28 | 46.20 | 46.27 | 46.06 | 46.07 | -0.368% | 669,558 | -3.473% |
| 2026-08-27 | 46.24 | 46.28 | 46.20 | 46.24 | 0.000% | 185,181 | -3.828% |
| 2026-08-26 | 46.23 | 46.24 | 46.20 | 46.24 | -0.086% | 264,225 | -3.828% |
| 2026-08-25 | 46.20 | 46.28 | 46.19 | 46.28 | +0.434% | 214,590 | -3.911% |
| 2026-08-24 | 46.07 | 46.12 | 46.07 | 46.08 | -0.281% | 282,797 | -3.494% |
| 2026-08-21 | 46.27 | 46.30 | 46.20 | 46.21 | -0.194% | 117,012 | -3.765% |
| 2026-08-20 | 46.28 | 46.33 | 46.25 | 46.30 | -0.237% | 169,400 | -3.952% |
| 2026-08-19 | 46.37 | 46.41 | 46.31 | 46.41 | +0.389% | 369,621 | -4.180% |
| 2026-08-18 | 46.14 | 46.24 | 46.14 | 46.23 | +0.022% | 165,819 | -3.807% |
| 2026-08-17 | 46.25 | 46.32 | 46.21 | 46.22 | -0.162% | 177,047 | -3.786% |
| 2026-08-14 | 46.38 | 46.41 | 46.27 | 46.30 | -0.248% | 200,985 | -3.942% |
| 2026-08-13 | 46.39 | 46.48 | 46.37 | 46.41 | +0.324% | 184,847 | -4.180% |
| 2026-08-12 | 46.30 | 46.31 | 46.26 | 46.26 | +0.065% | 228,645 | -3.869% |
| 2026-08-11 | 46.26 | 46.27 | 46.22 | 46.23 | +0.043% | 170,790 | -3.807% |
| 2026-08-10 | 46.28 | 46.28 | 46.20 | 46.21 | -0.237% | 125,850 | -3.765% |
| 2026-08-07 | 46.33 | 46.38 | 46.27 | 46.32 | +0.130% | 179,057 | -3.994% |
| 2026-08-06 | 46.31 | 46.33 | 46.23 | 46.26 | -0.259% | 137,803 | -3.869% |
| 2026-08-05 | 46.35 | 46.39 | 46.32 | 46.38 | +0.086% | 152,210 | -4.118% |
| 2026-08-04 | 46.28 | 46.35 | 46.28 | 46.34 | +0.433% | 301,786 | -4.035% |
| 2026-08-03 | 46.13 | 46.19 | 45.88 | 46.14 | +0.195% | 142,592 | -3.619% |
| 2026-07-31 | 46.09 | 46.13 | 45.99 | 46.05 | -0.217% | 331,182 | -3.431% |
| 2026-07-30 | 46.16 | 46.20 | 46.13 | 46.15 | +0.022% | 282,495 | -3.640% |
| 2026-07-29 | 46.24 | 46.30 | 46.14 | 46.14 | -0.303% | 265,480 | -3.619% |
| 2026-07-28 | 46.20 | 46.32 | 46.20 | 46.28 | +0.238% | 115,331 | -3.911% |
| 2026-07-27 | 46.16 | 46.20 | 46.12 | 46.17 | +0.195% | 172,290 | -3.682% |
| 2026-07-24 | 46.05 | 46.14 | 46.02 | 46.08 | +0.043% | 330,772 | -3.494% |
| 2026-07-23 | 46.04 | 46.06 | 46.02 | 46.06 | -0.249% | 167,517 | -3.452% |
| 2026-07-22 | 46.22 | 46.23 | 46.16 | 46.17 | -0.184% | 131,214 | -3.692% |
| 2026-07-21 | 46.29 | 46.38 | 46.23 | 46.26 | -0.194% | 126,363 | -3.869% |
| 2026-07-20 | 46.43 | 46.43 | 46.31 | 46.35 | -0.590% | 157,172 | -4.056% |
| 2026-07-17 | 46.67 | 46.70 | 46.60 | 46.63 | +0.054% | 168,968 | -4.622% |
| 2026-07-16 | 46.56 | 46.62 | 46.53 | 46.60 | -0.054% | 115,687 | -4.571% |
| 2026-07-15 | 46.56 | 46.66 | 46.56 | 46.63 | +0.204% | 136,034 | -4.622% |
| 2026-07-14 | 46.52 | 46.58 | 46.49 | 46.53 | +0.194% | 217,981 | -4.427% |
| 2026-07-13 | 46.53 | 46.56 | 46.44 | 46.44 | -0.301% | 160,622 | -4.242% |
| 2026-07-10 | 46.67 | 46.78 | 46.55 | 46.58 | -0.086% | 210,115 | -4.530% |
| 2026-07-09 | 46.58 | 46.67 | 46.58 | 46.62 | +0.107% | 256,812 | -4.612% |
| 2026-07-08 | 46.58 | 46.60 | 46.51 | 46.57 | -0.171% | 377,346 | -4.509% |
| 2026-07-07 | 46.78 | 46.80 | 46.64 | 46.65 | -0.427% | 207,666 | -4.673% |
| 2026-07-06 | 46.84 | 46.86 | 46.79 | 46.85 | +0.075% | 174,763 | -5.080% |
| 2026-07-02 | 46.78 | 46.85 | 46.76 | 46.81 | +0.118% | 162,823 | -5.009% |
| 2026-07-01 | 46.75 | 46.82 | 46.74 | 46.76 | -0.235% | 203,257 | -4.897% |
| 2026-06-30 | 46.95 | 46.97 | 46.84 | 46.87 | -0.277% | 179,376 | -5.121% |
| 2026-06-29 | 46.98 | 47.01 | 46.96 | 47.00 | +0.043% | 131,006 | -5.383% |
| 2026-06-26 | 46.91 | 47.01 | 46.91 | 46.98 | +0.064% | 161,749 | -5.343% |
| 2026-06-25 | 46.98 | 47.02 | 46.94 | 46.95 | +0.128% | 157,161 | -5.282% |
| 2026-06-24 | 46.85 | 46.92 | 46.85 | 46.89 | +0.321% | 298,775 | -5.161% |
| 2026-06-23 | 46.69 | 46.77 | 46.69 | 46.74 | +0.107% | 259,421 | -4.857% |
| 2026-06-22 | 46.71 | 46.73 | 46.67 | 46.69 | -0.607% | 198,363 | -4.755% |
| 2026-06-18 | 47.02 | 47.06 | 46.96 | 46.98 | +0.213% | 161,663 | -5.333% |
| 2026-06-17 | 47.06 | 47.11 | 46.87 | 46.88 | -0.393% | 238,487 | -5.131% |
| 2026-06-16 | 47.02 | 47.09 | 47.01 | 47.06 | +0.192% | 212,008 | -5.504% |
| 2026-06-15 | 47.02 | 47.05 | 46.96 | 46.97 | +0.107% | 358,632 | -5.323% |
| 2026-06-12 | 46.91 | 46.94 | 46.83 | 46.92 | 0.000% | 674,355 | -5.222% |
| 2026-06-11 | 46.73 | 46.96 | 46.70 | 46.92 | +0.471% | 694,805 | -5.222% |
| 2026-06-10 | 46.74 | 46.78 | 46.66 | 46.70 | -0.064% | 331,391 | -4.775% |
| 2026-06-09 | 46.70 | 46.74 | 46.66 | 46.73 | +0.182% | 310,033 | -4.836% |
| 2026-06-08 | 46.74 | 46.77 | 46.65 | 46.65 | -0.107% | 251,814 | -4.663% |
| 2026-06-05 | 46.75 | 46.80 | 46.69 | 46.70 | -0.405% | 251,898 | -4.765% |
| 2026-06-04 | 46.89 | 46.93 | 46.88 | 46.88 | +0.075% | 110,838 | -5.151% |
| 2026-06-03 | 46.83 | 46.88 | 46.79 | 46.85 | -0.149% | 164,226 | -5.080% |
| 2026-06-02 | 46.95 | 46.95 | 46.88 | 46.92 | +0.021% | 186,551 | -5.222% |
| 2026-06-01 | 46.82 | 46.91 | 46.77 | 46.91 | -0.021% | 261,582 | -5.201% |
| 2026-05-29 | 46.91 | 46.96 | 46.89 | 46.92 | +0.085% | 148,558 | -5.222% |
| 2026-05-28 | 46.77 | 46.90 | 46.61 | 46.88 | +0.224% | 275,885 | -5.141% |
| 2026-05-27 | 46.77 | 46.82 | 46.76 | 46.77 | +0.053% | 162,369 | -4.928% |
| 2026-05-26 | 46.75 | 46.78 | 46.70 | 46.75 | +0.300% | 191,230 | -4.877% |
| 2026-05-22 | 46.62 | 46.62 | 46.49 | 46.61 | +0.150% | 246,637 | -4.591% |
| 2026-05-21 | 46.40 | 46.54 | 46.33 | 46.54 | +0.151% | 305,307 | -4.448% |
| 2026-05-20 | 46.24 | 46.48 | 46.23 | 46.47 | +0.519% | 228,121 | -4.304% |
| 2026-05-19 | 46.25 | 46.29 | 46.18 | 46.23 | -0.366% | 305,451 | -3.807% |
| 2026-05-18 | 46.47 | 46.49 | 46.34 | 46.40 | -0.472% | 125,727 | -4.159% |
| 2026-05-15 | 46.67 | 46.71 | 46.61 | 46.62 | -0.576% | 303,701 | -4.612% |
| 2026-05-14 | 46.96 | 46.98 | 46.88 | 46.89 | 0.000% | 157,695 | -5.161% |
| 2026-05-13 | 46.86 | 46.89 | 46.80 | 46.89 | +0.021% | 214,483 | -5.161% |
| 2026-05-12 | 46.90 | 46.91 | 46.86 | 46.88 | -0.255% | 165,296 | -5.141% |
| 2026-05-11 | 47.06 | 47.09 | 47.00 | 47.00 | -0.191% | 161,259 | -5.383% |
| 2026-05-08 | 47.08 | 47.12 | 47.06 | 47.09 | +0.191% | 293,558 | -5.564% |
| 2026-05-07 | 47.15 | 47.20 | 46.98 | 47.00 | -0.191% | 271,012 | -5.383% |
| 2026-05-06 | 47.05 | 47.10 | 47.03 | 47.09 | +0.448% | 156,203 | -5.564% |
| 2026-05-05 | 46.84 | 46.92 | 46.83 | 46.88 | +0.171% | 254,625 | -5.141% |
| 2026-05-04 | 46.90 | 46.91 | 46.73 | 46.80 | -0.277% | 165,508 | -4.979% |
| 2026-05-01 | 46.91 | 47.04 | 46.90 | 46.93 | +0.107% | 133,149 | -5.242% |
| 2026-04-30 | 46.90 | 46.93 | 46.85 | 46.88 | +0.107% | 187,964 | -5.141% |
| 2026-04-29 | 46.92 | 46.92 | 46.80 | 46.83 | -0.383% | 144,715 | -5.040% |
| 2026-04-28 | 46.98 | 47.03 | 46.95 | 47.01 | -0.085% | 231,264 | -5.403% |
| 2026-04-27 | 47.08 | 47.10 | 47.02 | 47.05 | -0.064% | 218,035 | -5.484% |
| 2026-04-24 | 47.01 | 47.11 | 46.99 | 47.08 | +0.085% | 263,136 | -5.544% |
| 2026-04-23 | 47.10 | 47.15 | 46.99 | 47.04 | -0.127% | 377,301 | -5.463% |
| 2026-04-22 | 47.16 | 47.18 | 47.09 | 47.10 | +0.085% | 612,444 | -5.584% |
| 2026-04-21 | 47.15 | 47.19 | 47.05 | 47.06 | -0.297% | 1,294,373 | -5.504% |
| 2026-04-20 | 47.24 | 47.24 | 47.16 | 47.20 | -0.380% | 193,991 | -5.784% |
| 2026-04-17 | 47.36 | 47.44 | 47.35 | 47.38 | +0.339% | 220,387 | -6.142% |
| 2026-04-16 | 47.31 | 47.34 | 47.20 | 47.22 | -0.148% | 155,705 | -5.824% |
| 2026-04-15 | 47.29 | 47.30 | 47.25 | 47.29 | -0.063% | 225,740 | -5.963% |
| 2026-04-14 | 47.23 | 47.33 | 47.22 | 47.32 | +0.275% | 372,157 | -6.023% |
| 2026-04-13 | 47.08 | 47.20 | 47.06 | 47.19 | +0.234% | 481,651 | -5.764% |
| 2026-04-10 | 47.14 | 47.16 | 47.08 | 47.08 | -0.106% | 223,216 | -5.544% |
| 2026-04-09 | 47.09 | 47.23 | 47.05 | 47.13 | +0.042% | 391,655 | -5.644% |
| 2026-04-08 | 47.24 | 47.24 | 47.09 | 47.11 | +0.287% | 477,231 | -5.604% |
| 2026-04-07 | 46.93 | 46.99 | 46.80 | 46.98 | +0.064% | 175,958 | -5.333% |
| 2026-04-06 | 46.93 | 46.99 | 46.92 | 46.95 | -0.085% | 186,772 | -5.272% |
| 2026-04-02 | 46.84 | 46.99 | 46.83 | 46.98 | +0.224% | 122,403 | -5.353% |
| 2026-04-01 | 46.87 | 46.95 | 46.85 | 46.88 | +0.107% | 176,661 | -5.141% |
| 2026-03-31 | 46.82 | 46.91 | 46.76 | 46.83 | +0.300% | 346,153 | -5.040% |
| 2026-03-30 | 46.67 | 46.74 | 46.64 | 46.69 | +0.495% | 155,583 | -4.755% |
| 2026-03-27 | 46.38 | 46.53 | 46.38 | 46.46 | -0.108% | 245,401 | -4.283% |
| 2026-03-26 | 46.66 | 46.73 | 46.51 | 46.51 | -0.556% | 335,133 | -4.386% |
| 2026-03-25 | 46.78 | 46.82 | 46.73 | 46.77 | +0.322% | 236,689 | -4.918% |
| 2026-03-24 | 46.59 | 46.72 | 46.55 | 46.62 | -0.257% | 179,144 | -4.612% |
| 2026-03-23 | 46.66 | 46.83 | 46.62 | 46.74 | -0.043% | 304,767 | -4.857% |
| 2026-03-20 | 46.97 | 46.98 | 46.76 | 46.76 | -0.806% | 201,755 | -4.897% |
| 2026-03-19 | 46.99 | 47.17 | 46.99 | 47.14 | +0.053% | 228,599 | -5.664% |
| 2026-03-18 | 47.24 | 47.27 | 47.12 | 47.12 | -0.381% | 144,612 | -5.614% |
| 2026-03-17 | 47.26 | 47.32 | 47.26 | 47.30 | +0.244% | 252,844 | -5.973% |
| 2026-03-16 | 47.18 | 47.21 | 47.12 | 47.18 | +0.394% | 269,261 | -5.744% |
| 2026-03-13 | 47.13 | 47.14 | 46.99 | 46.99 | -0.149% | 260,972 | -5.373% |
| 2026-03-12 | 47.16 | 47.19 | 47.02 | 47.06 | -0.370% | 351,842 | -5.514% |
| 2026-03-11 | 47.37 | 47.37 | 47.23 | 47.24 | -0.411% | 110,258 | -5.864% |
| 2026-03-10 | 47.53 | 47.57 | 47.43 | 47.44 | -0.221% | 308,001 | -6.251% |
| 2026-03-09 | 47.36 | 47.59 | 47.35 | 47.54 | +0.211% | 321,191 | -6.458% |
| 2026-03-06 | 47.39 | 47.55 | 47.35 | 47.44 | -0.168% | 340,232 | -6.261% |
| 2026-03-05 | 47.50 | 47.55 | 47.47 | 47.52 | -0.241% | 108,525 | -6.418% |
| 2026-03-04 | 47.66 | 47.68 | 47.63 | 47.63 | -0.157% | 170,836 | -6.644% |
| 2026-03-03 | 47.56 | 47.74 | 47.55 | 47.71 | -0.126% | 233,626 | -6.791% |
| 2026-03-02 | 47.80 | 47.80 | 47.72 | 47.77 | -0.375% | 134,093 | -6.908% |
| 2026-02-27 | 47.93 | 47.97 | 47.92 | 47.95 | +0.146% | 2,670,411 | -7.258% |
| 2026-02-26 | 47.82 | 47.88 | 47.82 | 47.88 | +0.125% | 162,070 | -7.122% |
| 2026-02-25 | 47.79 | 47.85 | 47.79 | 47.82 | -0.021% | 127,982 | -7.005% |
| 2026-02-24 | 47.85 | 47.85 | 47.79 | 47.83 | 0.000% | 261,231 | -7.025% |
| 2026-02-23 | 47.76 | 47.85 | 47.76 | 47.83 | -0.229% | 135,498 | -7.025% |
| 2026-02-20 | 47.95 | 47.95 | 47.87 | 47.94 | +0.042% | 175,675 | -7.238% |
| 2026-02-19 | 47.86 | 47.94 | 47.86 | 47.92 | +0.042% | 134,296 | -7.199% |
| 2026-02-18 | 47.90 | 47.95 | 47.90 | 47.90 | -0.125% | 137,635 | -7.161% |
| 2026-02-17 | 47.97 | 47.98 | 47.93 | 47.96 | -0.021% | 347,676 | -7.277% |
| 2026-02-13 | 47.92 | 47.97 | 47.90 | 47.97 | +0.335% | 447,718 | -7.296% |
| 2026-02-12 | 47.69 | 47.82 | 47.69 | 47.81 | +0.336% | 485,406 | -6.986% |
| 2026-02-11 | 47.65 | 47.71 | 47.63 | 47.65 | -0.042% | 265,696 | -6.674% |
| 2026-02-10 | 47.69 | 47.72 | 47.67 | 47.67 | +0.168% | 269,292 | -6.713% |
| 2026-02-09 | 47.54 | 47.59 | 47.52 | 47.59 | +0.021% | 263,732 | -6.556% |
| 2026-02-06 | 47.57 | 47.58 | 47.52 | 47.58 | +0.063% | 379,545 | -6.536% |
| 2026-02-05 | 47.46 | 47.56 | 47.45 | 47.55 | +0.295% | 178,305 | -6.477% |
| 2026-02-04 | 47.41 | 47.44 | 47.38 | 47.41 | +0.021% | 118,343 | -6.201% |
| 2026-02-03 | 47.40 | 47.42 | 47.37 | 47.40 | 0.000% | 152,762 | -6.181% |
| 2026-02-02 | 47.45 | 47.47 | 47.40 | 47.40 | -0.084% | 103,699 | -6.181% |
| 2026-01-30 | 47.46 | 47.50 | 47.44 | 47.44 | -0.105% | 149,042 | -6.261% |
| 2026-01-29 | 47.40 | 47.49 | 47.40 | 47.49 | +0.105% | 195,181 | -6.359% |
| 2026-01-28 | 47.44 | 47.47 | 47.41 | 47.44 | -0.084% | 133,339 | -6.261% |
| 2026-01-27 | 47.50 | 47.54 | 47.47 | 47.48 | -0.042% | 161,762 | -6.340% |
| 2026-01-26 | 47.48 | 47.51 | 47.46 | 47.50 | +0.126% | 136,930 | -6.379% |
| 2026-01-23 | 47.39 | 47.44 | 47.35 | 47.44 | +0.106% | 205,190 | -6.261% |
| 2026-01-22 | 47.34 | 47.42 | 47.33 | 47.39 | +0.021% | 201,063 | -6.162% |
| 2026-01-21 | 47.28 | 47.38 | 47.24 | 47.38 | +0.318% | 242,944 | -6.142% |
| 2026-01-20 | 47.23 | 47.30 | 47.22 | 47.23 | -0.736% | 267,277 | -5.844% |
| 2026-01-16 | 47.68 | 47.68 | 47.56 | 47.58 | -0.168% | 187,284 | -6.536% |
| 2026-01-15 | 47.73 | 47.73 | 47.64 | 47.66 | -0.063% | 169,433 | -6.693% |
| 2026-01-14 | 47.62 | 47.70 | 47.62 | 47.69 | +0.210% | 150,634 | -6.752% |
| 2026-01-13 | 47.63 | 47.63 | 47.56 | 47.59 | -0.021% | 152,405 | -6.556% |
| 2026-01-12 | 47.57 | 47.63 | 47.53 | 47.60 | +0.042% | 137,002 | -6.576% |
| 2026-01-09 | 47.55 | 47.63 | 47.49 | 47.58 | +0.190% | 286,557 | -6.536% |
| 2026-01-08 | 47.48 | 47.51 | 47.47 | 47.49 | -0.063% | 108,441 | -6.359% |
| 2026-01-07 | 47.56 | 47.58 | 47.52 | 47.52 | 0.000% | 275,297 | -6.418% |
| 2026-01-06 | 47.47 | 47.52 | 47.43 | 47.52 | +0.042% | 162,903 | -6.418% |
| 2026-01-05 | 47.44 | 47.52 | 47.44 | 47.50 | +0.200% | 272,969 | -6.379% |
| 2026-01-02 | 47.48 | 47.48 | 47.38 | 47.41 | -0.032% | 75,958 | -6.191% |
| 2025-12-31 | 47.48 | 47.53 | 47.42 | 47.42 | -0.273% | 122,940 | -6.221% |
| 2025-12-30 | 47.50 | 47.56 | 47.49 | 47.55 | -0.021% | 183,725 | -6.477% |
| 2025-12-29 | 47.51 | 47.56 | 47.50 | 47.56 | +0.147% | 122,472 | -6.497% |
| 2025-12-26 | 47.55 | 47.55 | 47.47 | 47.49 | -0.021% | 129,469 | -6.359% |
| 2025-12-24 | 47.41 | 47.50 | 47.40 | 47.50 | +0.253% | 106,299 | -6.379% |
| 2025-12-23 | 47.30 | 47.38 | 47.27 | 47.38 | -0.021% | 199,008 | -6.142% |
| 2025-12-22 | 47.38 | 47.39 | 47.35 | 47.39 | -0.420% | 176,659 | -6.162% |
| 2025-12-19 | 47.60 | 47.63 | 47.56 | 47.59 | -0.042% | 230,322 | -6.556% |
| 2025-12-18 | 47.64 | 47.64 | 47.58 | 47.61 | +0.232% | 195,581 | -6.595% |
| 2025-12-17 | 47.50 | 47.53 | 47.48 | 47.50 | -0.021% | 196,558 | -6.379% |
| 2025-12-16 | 47.42 | 47.53 | 47.42 | 47.51 | +0.148% | 280,976 | -6.399% |
| 2025-12-15 | 47.48 | 47.51 | 47.43 | 47.44 | +0.084% | 165,470 | -6.261% |
| 2025-12-12 | 47.39 | 47.44 | 47.38 | 47.40 | -0.232% | 157,643 | -6.181% |
| 2025-12-11 | 47.60 | 47.61 | 47.51 | 47.51 | 0.000% | 199,734 | -6.399% |
| 2025-12-10 | 47.36 | 47.52 | 47.35 | 47.51 | +0.317% | 213,928 | -6.399% |
| 2025-12-09 | 47.47 | 47.48 | 47.36 | 47.36 | -0.105% | 156,481 | -6.102% |
| 2025-12-08 | 47.48 | 47.48 | 47.37 | 47.41 | -0.189% | 140,168 | -6.201% |
| 2025-12-05 | 47.55 | 47.55 | 47.46 | 47.50 | -0.084% | 143,193 | -6.379% |
| 2025-12-04 | 47.60 | 47.60 | 47.52 | 47.54 | -0.147% | 184,171 | -6.458% |
| 2025-12-03 | 47.60 | 47.64 | 47.55 | 47.61 | +0.126% | 1,924,914 | -6.595% |
| 2025-12-02 | 47.50 | 47.55 | 47.48 | 47.55 | +0.126% | 272,908 | -6.477% |
| 2025-12-01 | 47.50 | 47.52 | 47.47 | 47.49 | -0.336% | 172,383 | -6.359% |
| 2025-11-28 | 47.69 | 47.70 | 47.63 | 47.65 | -0.105% | 166,644 | -6.674% |
| 2025-11-26 | 47.63 | 47.70 | 47.58 | 47.70 | +0.126% | 159,233 | -6.771% |
| 2025-11-25 | 47.58 | 47.68 | 47.56 | 47.64 | +0.210% | 188,590 | -6.654% |
| 2025-11-24 | 47.57 | 47.57 | 47.47 | 47.54 | -0.168% | 227,549 | -6.458% |
| 2025-11-21 | 47.64 | 47.64 | 47.57 | 47.62 | +0.232% | 229,542 | -6.615% |
| 2025-11-20 | 47.55 | 47.57 | 47.49 | 47.51 | +0.063% | 259,335 | -6.399% |
| 2025-11-19 | 47.50 | 47.54 | 47.46 | 47.48 | +0.011% | 295,409 | -6.340% |
| 2025-11-18 | 47.49 | 47.52 | 47.43 | 47.48 | +0.011% | 383,983 | -6.330% |
| 2025-11-17 | 47.49 | 47.51 | 47.44 | 47.47 | +0.021% | 188,008 | -6.320% |
| 2025-11-14 | 47.56 | 47.56 | 47.45 | 47.46 | -0.147% | 199,641 | -6.300% |
| 2025-11-13 | 47.59 | 47.63 | 47.52 | 47.53 | -0.294% | 113,901 | -6.438% |
| 2025-11-12 | 47.67 | 47.83 | 47.65 | 47.67 | -0.105% | 226,496 | -6.713% |
| 2025-11-11 | 47.63 | 47.75 | 47.63 | 47.72 | +0.315% | 639,307 | -6.811% |
| 2025-11-10 | 47.57 | 47.59 | 47.55 | 47.57 | 0.000% | 418,690 | -6.517% |
| 2025-11-07 | 47.55 | 47.60 | 47.51 | 47.57 | 0.000% | 134,351 | -6.517% |
| 2025-11-06 | 47.55 | 47.58 | 47.53 | 47.57 | +0.274% | 105,934 | -6.517% |
| 2025-11-05 | 47.53 | 47.53 | 47.43 | 47.44 | -0.210% | 156,285 | -6.261% |
| 2025-11-04 | 47.52 | 47.59 | 47.51 | 47.54 | +0.063% | 152,932 | -6.458% |
| 2025-11-03 | 47.52 | 47.54 | 47.49 | 47.51 | -0.105% | 96,811 | -6.399% |
| 2025-10-31 | 47.65 | 47.65 | 47.56 | 47.56 | -0.105% | 192,006 | -6.497% |
| 2025-10-30 | 47.59 | 47.67 | 47.57 | 47.61 | -0.293% | 612,162 | -6.595% |
| 2025-10-29 | 47.91 | 47.93 | 47.72 | 47.75 | -0.365% | 357,512 | -6.869% |
| 2025-10-28 | 47.89 | 47.94 | 47.88 | 47.92 | +0.094% | 103,549 | -7.209% |
| 2025-10-27 | 47.85 | 47.91 | 47.81 | 47.88 | +0.021% | 110,348 | -7.122% |
| 2025-10-24 | 47.84 | 47.88 | 47.78 | 47.87 | +0.188% | 118,485 | -7.103% |
| 2025-10-23 | 47.80 | 47.84 | 47.77 | 47.78 | -0.146% | 163,404 | -6.928% |
| 2025-10-22 | 47.85 | 47.87 | 47.80 | 47.85 | +0.042% | 129,883 | -7.064% |
| 2025-10-21 | 47.85 | 47.88 | 47.82 | 47.83 | +0.063% | 115,226 | -7.025% |
| 2025-10-20 | 47.77 | 47.80 | 47.74 | 47.80 | -0.250% | 81,107 | -6.967% |
| 2025-10-17 | 47.92 | 47.94 | 47.86 | 47.92 | -0.021% | 182,904 | -7.199% |
| 2025-10-16 | 47.81 | 47.95 | 47.78 | 47.93 | +0.314% | 109,554 | -7.219% |
| 2025-10-15 | 47.83 | 47.89 | 47.76 | 47.78 | +0.021% | 146,799 | -6.928% |
| 2025-10-14 | 47.67 | 47.81 | 47.67 | 47.77 | +0.147% | 185,520 | -6.908% |
| 2025-10-13 | 47.64 | 47.72 | 47.60 | 47.70 | +0.210% | 94,437 | -6.771% |
| 2025-10-10 | 47.63 | 47.65 | 47.57 | 47.60 | +0.168% | 173,995 | -6.576% |
| 2025-10-09 | 47.59 | 47.59 | 47.49 | 47.52 | -0.126% | 123,851 | -6.418% |
| 2025-10-08 | 47.67 | 47.67 | 47.58 | 47.58 | +0.021% | 115,989 | -6.536% |
| 2025-10-07 | 47.57 | 47.63 | 47.55 | 47.57 | +0.042% | 188,061 | -6.517% |
| 2025-10-06 | 47.55 | 47.61 | 47.54 | 47.55 | -0.126% | 85,095 | -6.477% |
| 2025-10-03 | 47.67 | 47.68 | 47.60 | 47.61 | -0.147% | 116,169 | -6.595% |
| 2025-10-02 | 47.65 | 47.68 | 47.58 | 47.68 | +0.168% | 136,081 | -6.732% |
| 2025-10-01 | 47.56 | 47.62 | 47.54 | 47.60 | +0.189% | 262,713 | -6.576% |
| 2025-09-30 | 47.52 | 47.58 | 47.47 | 47.51 | 0.000% | 216,091 | -6.399% |
| 2025-09-29 | 47.46 | 47.52 | 47.46 | 47.51 | +0.232% | 206,561 | -6.399% |
| 2025-09-26 | 47.40 | 47.46 | 47.37 | 47.40 | 0.000% | 264,743 | -6.181% |
| 2025-09-25 | 47.38 | 47.41 | 47.33 | 47.40 | -0.126% | 413,261 | -6.181% |
| 2025-09-24 | 47.52 | 47.52 | 47.45 | 47.46 | -0.147% | 139,083 | -6.300% |
| 2025-09-23 | 47.51 | 47.55 | 47.47 | 47.53 | +0.147% | 237,329 | -6.438% |
| 2025-09-22 | 47.54 | 47.54 | 47.46 | 47.46 | -0.566% | 193,335 | -6.300% |
| 2025-09-19 | 47.76 | 47.76 | 47.69 | 47.73 | -0.042% | 174,891 | -6.830% |
| 2025-09-18 | 47.73 | 47.78 | 47.67 | 47.75 | -0.167% | 305,971 | -6.869% |
| 2025-09-17 | 47.94 | 48.01 | 47.79 | 47.83 | -0.167% | 144,572 | -7.025% |
| 2025-09-16 | 47.91 | 47.94 | 47.86 | 47.91 | +0.042% | 265,577 | -7.180% |
| 2025-09-15 | 47.85 | 47.90 | 47.84 | 47.89 | +0.230% | 119,067 | -7.141% |
| 2025-09-12 | 47.75 | 47.79 | 47.68 | 47.78 | -0.042% | 239,121 | -6.928% |
| 2025-09-11 | 47.73 | 47.81 | 47.73 | 47.80 | +0.336% | 285,275 | -6.967% |
| 2025-09-10 | 47.66 | 47.72 | 47.62 | 47.64 | +0.105% | 237,621 | -6.654% |
| 2025-09-09 | 47.62 | 47.65 | 47.53 | 47.59 | -0.042% | 144,847 | -6.556% |
| 2025-09-08 | 47.57 | 47.66 | 47.57 | 47.61 | +0.295% | 172,187 | -6.595% |
| 2025-09-05 | 47.48 | 47.52 | 47.46 | 47.47 | +0.423% | 108,112 | -6.320% |
| 2025-09-04 | 47.19 | 47.27 | 47.14 | 47.27 | +0.446% | 132,300 | -5.923% |
| 2025-09-03 | 46.96 | 47.11 | 46.94 | 47.06 | +0.277% | 119,980 | -5.504% |
| 2025-09-02 | 46.90 | 46.95 | 46.90 | 46.93 | -0.234% | 117,744 | -5.242% |
| 2025-08-29 | 47.04 | 47.08 | 47.00 | 47.04 | -0.127% | 95,643 | -5.463% |
| 2025-08-28 | 47.09 | 47.12 | 47.03 | 47.10 | +0.128% | 106,826 | -5.584% |
| 2025-08-27 | 46.94 | 47.05 | 46.93 | 47.04 | +0.106% | 116,141 | -5.463% |
| 2025-08-26 | 46.97 | 47.02 | 46.92 | 46.99 | +0.043% | 107,589 | -5.363% |
| 2025-08-25 | 46.97 | 47.01 | 46.93 | 46.97 | -0.043% | 132,984 | -5.323% |
| 2025-08-22 | 46.82 | 47.01 | 46.80 | 46.99 | +0.470% | 209,431 | -5.363% |
| 2025-08-21 | 46.82 | 46.82 | 46.70 | 46.77 | -0.171% | 129,714 | -4.918% |
| 2025-08-20 | 46.82 | 46.88 | 46.81 | 46.85 | +0.085% | 173,776 | -5.080% |
| 2025-08-19 | 46.81 | 46.84 | 46.80 | 46.81 | +0.064% | 92,489 | -4.999% |
| 2025-08-18 | 46.83 | 46.83 | 46.74 | 46.78 | -0.447% | 113,241 | -4.938% |
| 2025-08-15 | 47.05 | 47.07 | 46.97 | 46.99 | -0.212% | 186,780 | -5.363% |
| 2025-08-14 | 47.12 | 47.14 | 47.05 | 47.09 | -0.170% | 112,670 | -5.564% |
| 2025-08-13 | 47.15 | 47.19 | 47.14 | 47.17 | +0.362% | 109,566 | -5.724% |
| 2025-08-12 | 46.96 | 47.01 | 46.94 | 47.00 | +0.043% | 181,191 | -5.383% |
| 2025-08-11 | 47.00 | 47.04 | 46.98 | 46.98 | +0.064% | 105,126 | -5.343% |
| 2025-08-08 | 47.00 | 47.01 | 46.95 | 46.95 | -0.202% | 240,644 | -5.282% |
| 2025-08-07 | 47.10 | 47.13 | 47.02 | 47.05 | -0.032% | 176,153 | -5.473% |
| 2025-08-06 | 47.02 | 47.08 | 46.91 | 47.06 | 0.000% | 235,520 | -5.504% |
| 2025-08-05 | 46.99 | 47.09 | 46.99 | 47.06 | +0.043% | 139,227 | -5.504% |
| 2025-08-04 | 47.06 | 47.06 | 46.96 | 47.04 | +0.192% | 434,799 | -5.463% |
| 2025-08-01 | 46.85 | 46.98 | 46.84 | 46.95 | +0.708% | 256,884 | -5.282% |
| 2025-07-31 | 46.71 | 46.72 | 46.62 | 46.62 | -0.064% | 1,550,405 | -4.612% |
| 2025-07-30 | 46.66 | 46.75 | 46.61 | 46.65 | -0.171% | 786,165 | -4.673% |
| 2025-07-29 | 46.59 | 46.74 | 46.59 | 46.73 | +0.408% | 185,600 | -4.836% |
| 2025-07-28 | 46.57 | 46.57 | 46.52 | 46.54 | -0.086% | 122,357 | -4.448% |
| 2025-07-25 | 46.50 | 46.59 | 46.48 | 46.58 | +0.194% | 160,455 | -4.530% |
| 2025-07-24 | 46.43 | 46.54 | 46.42 | 46.49 | -0.129% | 173,403 | -4.345% |
| 2025-07-23 | 46.59 | 46.59 | 46.53 | 46.55 | -0.214% | 172,936 | -4.468% |
| 2025-07-22 | 46.55 | 46.65 | 46.55 | 46.65 | +0.236% | 186,442 | -4.673% |
| 2025-07-21 | 46.54 | 46.62 | 46.53 | 46.54 | -0.064% | 232,161 | -4.448% |
| 2025-07-18 | 46.60 | 46.62 | 46.56 | 46.57 | +0.129% | 152,155 | -4.509% |
| 2025-07-17 | 46.56 | 46.56 | 46.48 | 46.51 | +0.022% | 177,226 | -4.386% |
| 2025-07-16 | 46.49 | 46.52 | 46.38 | 46.50 | +0.151% | 186,662 | -4.366% |
| 2025-07-15 | 46.59 | 46.59 | 46.42 | 46.43 | -0.236% | 216,455 | -4.221% |
| 2025-07-14 | 46.60 | 46.60 | 46.50 | 46.54 | -0.107% | 208,632 | -4.448% |
| 2025-07-11 | 46.60 | 46.61 | 46.55 | 46.59 | -0.321% | 231,525 | -4.550% |
| 2025-07-10 | 46.76 | 46.76 | 46.66 | 46.74 | +0.021% | 162,287 | -4.857% |
| 2025-07-09 | 46.66 | 46.73 | 46.61 | 46.73 | +0.365% | 193,990 | -4.836% |
| 2025-07-08 | 46.55 | 46.57 | 46.52 | 46.56 | -0.107% | 336,094 | -4.489% |
| 2025-07-07 | 46.72 | 46.72 | 46.59 | 46.61 | -0.299% | 173,622 | -4.591% |
| 2025-07-03 | 46.76 | 46.80 | 46.72 | 46.75 | -0.171% | 112,701 | -4.877% |
| 2025-07-02 | 46.77 | 46.84 | 46.74 | 46.83 | -0.128% | 155,755 | -5.040% |
| 2025-07-01 | 46.89 | 46.92 | 46.81 | 46.89 | 0.000% | 427,812 | -5.161% |
| 2025-06-30 | 46.82 | 46.90 | 46.76 | 46.89 | +0.321% | 200,703 | -5.161% |
| 2025-06-27 | 46.71 | 46.83 | 46.70 | 46.74 | -0.086% | 260,498 | -4.857% |
| 2025-06-26 | 46.74 | 46.79 | 46.66 | 46.78 | +0.257% | 204,530 | -4.938% |
| 2025-06-25 | 46.63 | 46.67 | 46.56 | 46.66 | +0.086% | 146,339 | -4.694% |
| 2025-06-24 | 46.45 | 46.66 | 46.45 | 46.62 | +0.323% | 213,113 | -4.612% |
| 2025-06-23 | 46.48 | 46.56 | 46.43 | 46.47 | -0.107% | 179,049 | -4.304% |
| 2025-06-20 | 46.45 | 46.62 | 46.43 | 46.52 | +0.022% | 129,071 | -4.407% |
| 2025-06-18 | 46.53 | 46.60 | 46.45 | 46.51 | +0.108% | 154,493 | -4.386% |
| 2025-06-17 | 46.43 | 46.48 | 46.38 | 46.46 | +0.302% | 208,805 | -4.283% |
| 2025-06-16 | 46.41 | 46.49 | 46.32 | 46.32 | -0.194% | 150,281 | -3.994% |
| 2025-06-13 | 46.48 | 46.49 | 46.34 | 46.41 | -0.344% | 261,211 | -4.180% |
| 2025-06-12 | 46.53 | 46.59 | 46.51 | 46.57 | +0.345% | 167,466 | -4.509% |
| 2025-06-11 | 46.40 | 46.45 | 46.34 | 46.41 | +0.281% | 167,014 | -4.180% |
| 2025-06-10 | 46.30 | 46.33 | 46.25 | 46.28 | +0.173% | 355,272 | -3.911% |
| 2025-06-09 | 46.18 | 46.24 | 46.11 | 46.20 | +0.152% | 144,225 | -3.745% |
| 2025-06-06 | 46.20 | 46.23 | 46.12 | 46.13 | -0.496% | 203,680 | -3.599% |
| 2025-06-05 | 46.45 | 46.48 | 46.35 | 46.36 | -0.043% | 98,858 | -4.077% |
| 2025-06-04 | 46.36 | 46.45 | 46.28 | 46.38 | +0.477% | 130,323 | -4.118% |
| 2025-06-03 | 46.22 | 46.26 | 46.14 | 46.16 | -0.022% | 332,745 | -3.661% |
| 2025-06-02 | 46.18 | 46.23 | 46.12 | 46.17 | -0.195% | 231,343 | -3.682% |
| 2025-05-30 | 46.19 | 46.28 | 46.15 | 46.26 | +0.217% | 179,202 | -3.869% |
| 2025-05-29 | 46.14 | 46.20 | 46.10 | 46.16 | +0.261% | 198,082 | -3.661% |
| 2025-05-28 | 46.12 | 46.12 | 45.98 | 46.04 | -0.130% | 166,533 | -3.410% |
| 2025-05-27 | 46.03 | 46.13 | 45.99 | 46.10 | +0.480% | 313,244 | -3.536% |
| 2025-05-23 | 45.94 | 45.94 | 45.81 | 45.88 | +0.153% | 139,804 | -3.073% |
| 2025-05-22 | 45.74 | 45.83 | 45.65 | 45.81 | +0.175% | 270,079 | -2.925% |
| 2025-05-21 | 45.86 | 45.92 | 45.71 | 45.73 | -0.630% | 251,566 | -2.755% |
| 2025-05-20 | 45.99 | 46.07 | 45.94 | 46.02 | -0.195% | 270,524 | -3.368% |
| 2025-05-19 | 45.90 | 46.11 | 45.88 | 46.11 | -0.410% | 159,295 | -3.557% |
| 2025-05-16 | 46.44 | 46.44 | 46.27 | 46.30 | +0.151% | 237,713 | -3.952% |
| 2025-05-15 | 46.18 | 46.24 | 46.06 | 46.23 | +0.478% | 281,875 | -3.807% |
| 2025-05-14 | 46.19 | 46.19 | 45.99 | 46.01 | -0.282% | 186,214 | -3.347% |
| 2025-05-13 | 46.26 | 46.34 | 46.10 | 46.14 | -0.043% | 136,850 | -3.619% |
| 2025-05-12 | 46.18 | 46.24 | 46.16 | 46.16 | -0.195% | 168,125 | -3.661% |
| 2025-05-09 | 46.33 | 46.34 | 46.23 | 46.25 | 0.000% | 264,426 | -3.849% |
| 2025-05-08 | 46.48 | 46.49 | 46.25 | 46.25 | -0.431% | 218,849 | -3.849% |
| 2025-05-07 | 46.42 | 46.48 | 46.34 | 46.45 | +0.237% | 370,393 | -4.263% |
| 2025-05-06 | 46.25 | 46.35 | 46.19 | 46.34 | +0.238% | 189,026 | -4.035% |
| 2025-05-05 | 46.30 | 46.30 | 46.18 | 46.23 | -0.237% | 312,913 | -3.807% |
| 2025-05-02 | 46.37 | 46.42 | 46.29 | 46.34 | -0.366% | 117,585 | -4.035% |
| 2025-05-01 | 46.75 | 46.75 | 46.46 | 46.51 | -0.321% | 156,737 | -4.386% |
| 2025-04-30 | 46.61 | 46.71 | 46.58 | 46.66 | -0.064% | 141,722 | -4.694% |
| 2025-04-29 | 46.53 | 46.69 | 46.53 | 46.69 | +0.258% | 242,964 | -4.755% |
| 2025-04-28 | 46.43 | 46.60 | 46.43 | 46.57 | +0.215% | 142,173 | -4.509% |
| 2025-04-25 | 46.41 | 46.47 | 46.35 | 46.47 | +0.389% | 106,963 | -4.304% |
| 2025-04-24 | 46.24 | 46.29 | 46.17 | 46.29 | +0.543% | 153,062 | -3.932% |
| 2025-04-23 | 46.36 | 46.37 | 45.99 | 46.04 | +0.283% | 154,352 | -3.410% |
| 2025-04-22 | 46.00 | 46.00 | 45.88 | 45.91 | +0.175% | 261,541 | -3.137% |
| 2025-04-21 | 45.99 | 46.03 | 45.82 | 45.83 | -0.887% | 520,843 | -2.967% |
| 2025-04-17 | 46.32 | 46.39 | 46.24 | 46.24 | -0.108% | 107,872 | -3.828% |
| 2025-04-16 | 46.22 | 46.33 | 46.16 | 46.29 | +0.238% | 167,388 | -3.932% |
| 2025-04-15 | 46.14 | 46.26 | 46.08 | 46.18 | 0.000% | 246,739 | -3.703% |