PXJ
Invesco Oil & Gas Services ETF
stockNYSEETF
At CloseOct 2, 2026 3:36:06 PM EDT
44.42USD0.000%(-0.00)3,806
44.74Bid45.17Ask0.43SpreadPXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.96 | 44.65 | 43.96 | 44.42 | +0.498% | 19,058 | 0.000% |
| 2026-10-01 | 43.14 | 44.27 | 43.10 | 44.20 | +1.825% | 20,969 | +0.498% |
| 2026-09-30 | 43.79 | 43.94 | 43.41 | 43.41 | -0.189% | 42,610 | +2.331% |
| 2026-09-29 | 43.63 | 43.91 | 43.42 | 43.49 | -1.427% | 34,159 | +2.138% |
| 2026-09-28 | 44.62 | 44.96 | 44.12 | 44.12 | -0.855% | 33,948 | +0.681% |
| 2026-09-25 | 44.52 | 44.73 | 44.20 | 44.50 | -0.441% | 19,491 | -0.180% |
| 2026-09-24 | 45.03 | 45.08 | 44.62 | 44.70 | -0.090% | 126,430 | -0.620% |
| 2026-09-23 | 45.07 | 45.07 | 44.58 | 44.74 | -0.398% | 24,807 | -0.709% |
| 2026-09-22 | 44.90 | 45.42 | 44.62 | 44.92 | -1.175% | 11,324 | -1.104% |
| 2026-09-21 | 45.93 | 45.93 | 45.27 | 45.45 | -2.415% | 20,443 | -2.266% |
| 2026-09-18 | 46.55 | 46.66 | 46.33 | 46.58 | -0.374% | 13,922 | -4.627% |
| 2026-09-17 | 46.96 | 47.20 | 46.72 | 46.75 | +0.264% | 16,092 | -4.984% |
| 2026-09-16 | 47.02 | 47.47 | 46.20 | 46.63 | -1.214% | 41,165 | -4.734% |
| 2026-09-15 | 46.28 | 47.28 | 46.28 | 47.20 | +2.077% | 15,834 | -5.890% |
| 2026-09-14 | 47.38 | 47.38 | 46.00 | 46.24 | -2.385% | 47,449 | -3.936% |
| 2026-09-11 | 47.56 | 47.57 | 46.79 | 47.37 | +0.595% | 14,469 | -6.228% |
| 2026-09-10 | 47.90 | 47.90 | 46.66 | 47.09 | -0.633% | 24,488 | -5.670% |
| 2026-09-09 | 47.60 | 47.86 | 47.21 | 47.39 | +0.403% | 46,309 | -6.267% |
| 2026-09-08 | 47.81 | 47.99 | 47.17 | 47.20 | -0.401% | 60,950 | -5.890% |
| 2026-09-04 | 47.21 | 47.45 | 46.98 | 47.39 | -0.190% | 24,188 | -6.267% |
| 2026-09-03 | 48.12 | 48.20 | 47.41 | 47.48 | -1.309% | 13,902 | -6.445% |
| 2026-09-02 | 46.99 | 48.27 | 46.73 | 48.11 | +2.105% | 154,782 | -7.670% |
| 2026-09-01 | 47.32 | 47.45 | 47.00 | 47.12 | +0.572% | 75,578 | -5.726% |
| 2026-08-31 | 47.00 | 47.38 | 46.40 | 46.85 | +1.457% | 1,275,647 | -5.187% |
| 2026-08-28 | 46.26 | 46.27 | 45.95 | 46.18 | -0.114% | 32,089 | -3.805% |
| 2026-08-27 | 44.59 | 46.44 | 44.59 | 46.23 | +3.748% | 16,005 | -3.915% |
| 2026-08-26 | 45.06 | 45.06 | 44.44 | 44.56 | -2.067% | 16,354 | -0.314% |
| 2026-08-25 | 45.45 | 45.78 | 45.39 | 45.50 | -0.480% | 11,967 | -2.374% |
| 2026-08-24 | 45.83 | 45.83 | 45.20 | 45.72 | -1.359% | 13,697 | -2.843% |
| 2026-08-21 | 46.86 | 46.86 | 46.34 | 46.35 | -0.044% | 23,831 | -4.164% |
| 2026-08-20 | 46.80 | 47.01 | 46.31 | 46.37 | -0.407% | 14,174 | -4.207% |
| 2026-08-19 | 47.09 | 47.09 | 46.32 | 46.56 | +0.086% | 13,562 | -4.596% |
| 2026-08-18 | 47.09 | 47.09 | 46.24 | 46.52 | -0.683% | 33,285 | -4.514% |
| 2026-08-17 | 46.50 | 46.86 | 46.45 | 46.84 | +1.232% | 21,692 | -5.167% |
| 2026-08-14 | 45.50 | 46.31 | 45.50 | 46.27 | +2.390% | 20,503 | -3.998% |
| 2026-08-13 | 44.70 | 45.31 | 44.70 | 45.19 | +0.893% | 25,844 | -1.704% |
| 2026-08-12 | 44.48 | 44.86 | 44.48 | 44.79 | +0.679% | 29,295 | -0.826% |
| 2026-08-11 | 44.46 | 44.52 | 44.08 | 44.49 | +0.515% | 13,358 | -0.153% |
| 2026-08-10 | 42.92 | 44.41 | 42.92 | 44.26 | +4.600% | 30,443 | +0.362% |
| 2026-08-07 | 42.44 | 42.68 | 42.22 | 42.31 | -0.767% | 90,891 | +4.978% |
| 2026-08-06 | 42.00 | 43.12 | 42.00 | 42.64 | +2.716% | 13,116 | +4.173% |
| 2026-08-05 | 42.73 | 42.73 | 41.51 | 41.51 | -2.573% | 21,423 | +7.001% |
| 2026-08-04 | 41.91 | 42.79 | 41.91 | 42.61 | +1.187% | 15,455 | +4.248% |
| 2026-08-03 | 41.61 | 42.21 | 41.41 | 42.11 | -0.988% | 10,568 | +5.486% |
| 2026-07-31 | 41.51 | 42.69 | 41.51 | 42.53 | +2.507% | 33,249 | +4.444% |
| 2026-07-30 | 40.98 | 41.55 | 40.84 | 41.49 | +1.608% | 6,463 | +7.062% |
| 2026-07-29 | 41.77 | 41.77 | 40.66 | 40.83 | -0.155% | 16,906 | +8.784% |
| 2026-07-28 | 41.74 | 41.83 | 40.83 | 40.90 | -2.488% | 27,824 | +8.616% |
| 2026-07-27 | 42.20 | 42.69 | 41.91 | 41.94 | -1.526% | 8,491 | +5.913% |
| 2026-07-24 | 42.50 | 43.04 | 42.49 | 42.59 | +0.930% | 10,343 | +4.297% |
| 2026-07-23 | 42.64 | 42.88 | 42.14 | 42.20 | +0.425% | 9,987 | +5.266% |
| 2026-07-22 | 42.25 | 42.58 | 41.98 | 42.02 | +0.234% | 38,718 | +5.714% |
| 2026-07-21 | 40.90 | 41.95 | 40.48 | 41.92 | +3.076% | 13,922 | +5.961% |
| 2026-07-20 | 40.83 | 41.16 | 40.67 | 40.67 | -0.221% | 7,095 | +9.221% |
| 2026-07-17 | 40.94 | 40.94 | 40.43 | 40.76 | -0.269% | 10,078 | +8.979% |
| 2026-07-16 | 40.98 | 41.44 | 40.87 | 40.87 | -0.729% | 9,458 | +8.686% |
| 2026-07-15 | 40.86 | 41.24 | 40.38 | 41.17 | -0.580% | 22,321 | +7.894% |
| 2026-07-14 | 41.67 | 41.67 | 41.18 | 41.41 | +1.148% | 23,371 | +7.269% |
| 2026-07-13 | 41.23 | 41.44 | 40.87 | 40.94 | +0.392% | 25,521 | +8.500% |
| 2026-07-10 | 40.13 | 40.78 | 40.09 | 40.78 | +2.518% | 23,139 | +8.926% |
| 2026-07-09 | 40.52 | 40.52 | 39.48 | 39.78 | -2.090% | 43,843 | +11.668% |
| 2026-07-08 | 40.11 | 40.63 | 39.97 | 40.63 | +2.996% | 35,171 | +9.335% |
| 2026-07-07 | 38.79 | 39.59 | 38.73 | 39.45 | +2.113% | 73,862 | +12.611% |
| 2026-07-06 | 38.54 | 39.50 | 38.52 | 38.63 | +0.241% | 182,647 | +14.990% |
| 2026-07-02 | 38.25 | 38.94 | 38.25 | 38.54 | +1.836% | 47,409 | +15.267% |
| 2026-07-01 | 38.31 | 38.59 | 37.84 | 37.84 | -1.838% | 59,178 | +17.382% |
| 2026-06-30 | 38.88 | 38.98 | 38.55 | 38.55 | -0.355% | 51,687 | +15.225% |
| 2026-06-29 | 39.46 | 39.53 | 38.66 | 38.69 | -1.162% | 1,226,202 | +14.816% |
| 2026-06-26 | 39.54 | 39.54 | 38.67 | 39.14 | -1.705% | 9,775 | +13.481% |
| 2026-06-25 | 39.54 | 40.24 | 39.54 | 39.82 | +0.216% | 55,078 | +11.546% |
| 2026-06-24 | 40.02 | 40.18 | 39.54 | 39.74 | -3.455% | 14,103 | +11.788% |
| 2026-06-23 | 40.83 | 41.30 | 40.83 | 41.16 | +0.114% | 4,382 | +7.926% |
| 2026-06-22 | 40.41 | 41.11 | 40.30 | 41.11 | +0.929% | 48,455 | +8.048% |
| 2026-06-18 | 41.06 | 41.06 | 39.82 | 40.73 | -0.989% | 38,132 | +9.052% |
| 2026-06-17 | 42.30 | 42.30 | 41.07 | 41.14 | -2.048% | 95,811 | +7.973% |
| 2026-06-16 | 42.76 | 43.00 | 42.00 | 42.00 | -2.340% | 19,939 | +5.762% |
| 2026-06-15 | 43.47 | 43.72 | 42.96 | 43.01 | -2.369% | 30,213 | +3.287% |
| 2026-06-12 | 43.20 | 44.19 | 43.20 | 44.05 | +1.832% | 8,671 | +0.840% |
| 2026-06-11 | 43.60 | 43.75 | 42.94 | 43.26 | +0.599% | 5,781 | +2.687% |
| 2026-06-10 | 42.94 | 43.53 | 42.85 | 43.00 | +0.804% | 9,304 | +3.302% |
| 2026-06-09 | 43.30 | 43.37 | 41.97 | 42.66 | -1.371% | 17,389 | +4.133% |
| 2026-06-08 | 42.45 | 43.39 | 42.45 | 43.25 | +3.247% | 10,371 | +2.705% |
| 2026-06-05 | 42.68 | 42.81 | 41.81 | 41.89 | -3.122% | 16,008 | +6.040% |
| 2026-06-04 | 42.55 | 43.32 | 42.43 | 43.24 | +1.312% | 13,890 | +2.729% |
| 2026-06-03 | 42.81 | 43.22 | 42.68 | 42.68 | -0.582% | 18,451 | +4.077% |
| 2026-06-02 | 42.25 | 43.16 | 42.25 | 42.93 | +1.346% | 42,300 | +3.471% |
| 2026-06-01 | 42.17 | 42.57 | 42.17 | 42.36 | +0.792% | 14,909 | +4.863% |
| 2026-05-29 | 42.08 | 42.36 | 41.89 | 42.03 | -0.779% | 29,483 | +5.694% |
| 2026-05-28 | 43.23 | 43.23 | 42.33 | 42.36 | -1.867% | 18,552 | +4.871% |
| 2026-05-27 | 44.58 | 44.58 | 43.13 | 43.16 | -4.319% | 27,519 | +2.912% |
| 2026-05-26 | 45.11 | 46.00 | 44.98 | 45.11 | -0.658% | 30,264 | -1.532% |
| 2026-05-22 | 45.75 | 45.75 | 44.99 | 45.41 | -0.787% | 11,399 | -2.180% |
| 2026-05-21 | 46.75 | 46.75 | 45.67 | 45.77 | -1.817% | 13,826 | -2.950% |
| 2026-05-20 | 46.39 | 47.11 | 46.39 | 46.62 | +0.663% | 30,260 | -4.713% |
| 2026-05-19 | 46.99 | 46.99 | 46.14 | 46.31 | -0.934% | 15,302 | -4.081% |
| 2026-05-18 | 45.33 | 46.84 | 45.17 | 46.75 | +3.338% | 17,894 | -4.977% |
| 2026-05-15 | 45.06 | 45.32 | 44.70 | 45.24 | -0.096% | 13,075 | -1.805% |
| 2026-05-14 | 44.94 | 45.39 | 44.94 | 45.28 | +0.825% | 18,307 | -1.899% |
| 2026-05-13 | 45.45 | 45.45 | 44.47 | 44.91 | -0.664% | 18,351 | -1.090% |
| 2026-05-12 | 44.65 | 45.24 | 44.53 | 45.21 | +1.081% | 8,553 | -1.747% |
| 2026-05-11 | 44.12 | 44.89 | 44.11 | 44.73 | +1.976% | 28,818 | -0.686% |
| 2026-05-08 | 43.79 | 44.30 | 43.66 | 43.86 | +0.550% | 11,336 | +1.277% |
| 2026-05-07 | 44.15 | 44.15 | 42.90 | 43.62 | -1.722% | 15,206 | +1.834% |
| 2026-05-06 | 44.23 | 44.88 | 43.85 | 44.38 | -2.582% | 28,926 | +0.081% |
| 2026-05-05 | 45.60 | 46.00 | 45.45 | 45.56 | +0.067% | 38,175 | -2.503% |
| 2026-05-04 | 45.29 | 45.64 | 45.06 | 45.53 | +0.176% | 20,608 | -2.438% |
| 2026-05-01 | 45.43 | 45.54 | 44.63 | 45.45 | -0.481% | 23,514 | -2.266% |
| 2026-04-30 | 45.16 | 45.67 | 45.07 | 45.67 | +0.330% | 15,905 | -2.737% |
| 2026-04-29 | 45.54 | 45.55 | 45.10 | 45.52 | +0.954% | 30,248 | -2.417% |
| 2026-04-28 | 45.26 | 45.26 | 44.88 | 45.09 | +0.446% | 20,953 | -1.486% |
| 2026-04-27 | 44.52 | 45.00 | 44.47 | 44.89 | +1.446% | 73,026 | -1.047% |
| 2026-04-24 | 43.19 | 44.25 | 43.04 | 44.25 | +2.431% | 16,056 | +0.384% |
| 2026-04-23 | 42.95 | 43.45 | 42.95 | 43.20 | +1.480% | 14,277 | +2.824% |
| 2026-04-22 | 42.40 | 42.60 | 42.14 | 42.57 | +1.405% | 56,525 | +4.346% |
| 2026-04-21 | 41.75 | 42.45 | 41.72 | 41.98 | +0.938% | 28,407 | +5.812% |
| 2026-04-20 | 41.70 | 41.95 | 41.29 | 41.59 | -0.065% | 18,394 | +6.805% |
| 2026-04-17 | 41.30 | 41.90 | 40.83 | 41.62 | -0.959% | 28,308 | +6.735% |
| 2026-04-16 | 41.55 | 42.18 | 41.55 | 42.02 | +0.990% | 22,293 | +5.712% |
| 2026-04-15 | 41.70 | 41.94 | 41.51 | 41.61 | +0.624% | 17,340 | +6.758% |
| 2026-04-14 | 42.44 | 42.50 | 41.31 | 41.35 | -3.025% | 44,803 | +7.424% |
| 2026-04-13 | 42.36 | 42.86 | 42.36 | 42.64 | +1.541% | 38,224 | +4.174% |
| 2026-04-10 | 42.05 | 42.23 | 41.61 | 41.99 | -0.585% | 41,358 | +5.780% |
| 2026-04-09 | 42.37 | 43.13 | 42.21 | 42.24 | -0.378% | 13,653 | +5.161% |
| 2026-04-08 | 40.94 | 42.41 | 40.92 | 42.40 | +0.498% | 66,352 | +4.764% |
| 2026-04-07 | 42.25 | 42.25 | 41.70 | 42.19 | +1.295% | 18,380 | +5.286% |
| 2026-04-06 | 41.57 | 41.79 | 41.49 | 41.65 | +0.025% | 27,264 | +6.649% |
| 2026-04-02 | 41.01 | 41.79 | 41.01 | 41.64 | +2.209% | 36,540 | +6.676% |
| 2026-04-01 | 40.99 | 41.40 | 40.59 | 40.74 | -1.703% | 49,459 | +9.033% |
| 2026-03-31 | 41.31 | 42.23 | 41.00 | 41.45 | +0.866% | 29,535 | +7.176% |
| 2026-03-30 | 42.74 | 42.74 | 40.97 | 41.09 | -2.700% | 82,449 | +8.104% |
| 2026-03-27 | 42.01 | 42.56 | 42.01 | 42.23 | +0.667% | 22,266 | +5.186% |
| 2026-03-26 | 41.89 | 42.34 | 41.83 | 41.95 | +0.503% | 22,307 | +5.888% |
| 2026-03-25 | 41.66 | 42.07 | 41.66 | 41.74 | -0.406% | 90,026 | +6.421% |
| 2026-03-24 | 40.85 | 42.15 | 40.85 | 41.91 | +2.570% | 36,241 | +5.989% |
| 2026-03-23 | 39.45 | 41.05 | 39.32 | 40.86 | +2.922% | 38,647 | +8.713% |
| 2026-03-20 | 40.44 | 40.66 | 39.51 | 39.70 | -1.891% | 38,700 | +11.889% |
| 2026-03-19 | 39.95 | 40.83 | 39.50 | 40.47 | +1.620% | 79,863 | +9.774% |
| 2026-03-18 | 39.86 | 40.27 | 39.68 | 39.82 | -0.050% | 55,630 | +11.552% |
| 2026-03-17 | 39.30 | 40.03 | 39.30 | 39.84 | +2.159% | 487,186 | +11.496% |
| 2026-03-16 | 38.68 | 39.17 | 38.39 | 39.00 | +1.190% | 770,132 | +13.903% |
| 2026-03-13 | 38.80 | 38.80 | 38.25 | 38.54 | -0.415% | 22,658 | +15.259% |
| 2026-03-12 | 40.03 | 40.03 | 38.58 | 38.70 | -3.491% | 35,162 | +14.780% |
| 2026-03-11 | 39.77 | 40.36 | 39.70 | 40.10 | -0.478% | 16,083 | +10.773% |
| 2026-03-10 | 40.24 | 41.10 | 40.24 | 40.29 | -0.512% | 31,142 | +10.244% |
| 2026-03-09 | 39.75 | 40.66 | 39.30 | 40.50 | +1.890% | 94,147 | +9.679% |
| 2026-03-06 | 40.21 | 40.21 | 39.55 | 39.75 | -1.612% | 34,604 | +11.752% |
| 2026-03-05 | 40.86 | 40.99 | 39.80 | 40.40 | -1.782% | 36,219 | +9.950% |
| 2026-03-04 | 40.99 | 41.56 | 40.65 | 41.13 | -0.308% | 33,144 | +7.991% |
| 2026-03-03 | 41.61 | 41.61 | 40.49 | 41.26 | -2.193% | 34,736 | +7.659% |
| 2026-03-02 | 43.48 | 43.48 | 41.39 | 42.19 | +0.838% | 55,550 | +5.298% |
| 2026-02-27 | 42.02 | 42.08 | 41.49 | 41.83 | +0.325% | 24,906 | +6.180% |
| 2026-02-26 | 41.25 | 41.83 | 40.94 | 41.70 | +0.293% | 15,375 | +6.525% |
| 2026-02-25 | 42.23 | 42.23 | 41.03 | 41.58 | -0.723% | 44,914 | +6.837% |
| 2026-02-24 | 41.17 | 41.90 | 40.81 | 41.88 | +2.528% | 38,544 | +6.065% |
| 2026-02-23 | 40.73 | 41.45 | 40.50 | 40.85 | +0.510% | 22,204 | +8.747% |
| 2026-02-20 | 40.42 | 40.69 | 40.10 | 40.64 | +0.247% | 10,741 | +9.301% |
| 2026-02-19 | 40.04 | 40.61 | 40.04 | 40.54 | +1.788% | 40,990 | +9.571% |
| 2026-02-18 | 39.78 | 39.87 | 39.60 | 39.83 | +2.649% | 17,168 | +11.530% |
| 2026-02-17 | 39.03 | 39.18 | 37.96 | 38.80 | -0.411% | 23,487 | +14.485% |
| 2026-02-13 | 38.08 | 39.10 | 38.08 | 38.96 | +2.499% | 25,306 | +14.014% |
| 2026-02-12 | 39.02 | 39.02 | 37.43 | 38.01 | -2.484% | 29,226 | +16.864% |
| 2026-02-11 | 38.18 | 39.02 | 38.18 | 38.98 | +3.418% | 29,883 | +13.961% |
| 2026-02-10 | 38.20 | 38.30 | 37.52 | 37.69 | -1.387% | 26,171 | +17.856% |
| 2026-02-09 | 37.76 | 38.37 | 37.68 | 38.22 | +1.757% | 50,856 | +16.222% |
| 2026-02-06 | 35.99 | 37.68 | 35.99 | 37.56 | +4.887% | 13,626 | +18.264% |
| 2026-02-05 | 36.11 | 36.36 | 35.43 | 35.81 | -1.998% | 22,412 | +24.044% |
| 2026-02-04 | 36.63 | 36.70 | 36.11 | 36.54 | +0.523% | 10,867 | +21.565% |
| 2026-02-03 | 35.89 | 36.35 | 35.58 | 36.35 | +2.049% | 14,344 | +22.201% |
| 2026-02-02 | 34.80 | 35.93 | 34.72 | 35.62 | +0.338% | 16,911 | +24.705% |
| 2026-01-30 | 35.14 | 35.55 | 34.84 | 35.50 | +0.056% | 13,305 | +25.127% |
| 2026-01-29 | 35.52 | 36.00 | 34.90 | 35.48 | +1.954% | 66,302 | +25.197% |
| 2026-01-28 | 35.32 | 35.38 | 34.43 | 34.80 | -0.996% | 27,606 | +27.644% |
| 2026-01-27 | 35.20 | 35.25 | 35.02 | 35.15 | +1.209% | 19,786 | +26.373% |
| 2026-01-26 | 34.76 | 34.98 | 34.59 | 34.73 | +1.224% | 17,891 | +27.901% |
| 2026-01-23 | 34.50 | 34.99 | 34.31 | 34.31 | +0.146% | 14,484 | +29.467% |
| 2026-01-22 | 34.34 | 34.34 | 33.97 | 34.26 | -0.146% | 24,245 | +29.656% |
| 2026-01-21 | 33.60 | 34.34 | 33.60 | 34.31 | +4.033% | 17,028 | +29.467% |
| 2026-01-20 | 32.97 | 33.24 | 32.73 | 32.98 | -0.423% | 30,829 | +34.688% |
| 2026-01-16 | 33.17 | 33.26 | 33.02 | 33.12 | -0.151% | 26,253 | +34.118% |
| 2026-01-15 | 33.00 | 33.25 | 32.77 | 33.17 | -0.060% | 20,100 | +33.916% |
| 2026-01-14 | 33.20 | 33.60 | 33.04 | 33.19 | +1.004% | 35,693 | +33.835% |
| 2026-01-13 | 32.31 | 32.99 | 32.31 | 32.86 | +2.848% | 46,173 | +35.180% |
| 2026-01-12 | 32.32 | 32.34 | 31.86 | 31.95 | -0.746% | 31,343 | +39.030% |
| 2026-01-09 | 32.41 | 32.41 | 31.95 | 32.19 | -0.155% | 72,615 | +37.993% |
| 2026-01-08 | 31.60 | 32.26 | 31.45 | 32.24 | +3.135% | 38,737 | +37.779% |
| 2026-01-07 | 31.52 | 31.61 | 31.00 | 31.26 | +0.579% | 72,902 | +42.099% |
| 2026-01-06 | 31.22 | 31.34 | 30.90 | 31.08 | +0.680% | 280,326 | +42.921% |
| 2026-01-05 | 31.17 | 31.28 | 30.46 | 30.87 | +3.169% | 14,845 | +43.894% |
| 2026-01-02 | 29.28 | 30.04 | 29.11 | 29.92 | +1.948% | 3,212 | +48.454% |
| 2025-12-31 | 29.50 | 29.50 | 29.30 | 29.35 | -0.540% | 1,598 | +51.346% |
| 2025-12-30 | 29.33 | 29.63 | 29.33 | 29.51 | +0.820% | 2,533 | +50.529% |
| 2025-12-29 | 29.19 | 29.28 | 29.19 | 29.27 | +0.603% | 964 | +51.763% |
| 2025-12-26 | 29.19 | 29.19 | 29.03 | 29.09 | -0.124% | 3,213 | +52.678% |
| 2025-12-24 | 29.13 | 29.23 | 29.13 | 29.13 | -0.274% | 2,150 | +52.489% |
| 2025-12-23 | 29.15 | 29.21 | 29.08 | 29.21 | -0.311% | 4,391 | +52.071% |
| 2025-12-22 | 29.64 | 29.64 | 29.30 | 29.30 | +0.140% | 22,799 | +51.599% |
| 2025-12-19 | 29.34 | 29.35 | 29.26 | 29.26 | +0.619% | 4,918 | +51.811% |
| 2025-12-18 | 29.36 | 29.36 | 29.07 | 29.08 | -1.677% | 2,859 | +52.751% |
| 2025-12-17 | 29.48 | 29.67 | 29.26 | 29.58 | +1.015% | 4,916 | +50.189% |
| 2025-12-16 | 30.03 | 30.03 | 29.07 | 29.28 | -3.861% | 16,328 | +51.714% |
| 2025-12-15 | 30.46 | 30.53 | 30.27 | 30.45 | -0.377% | 9,120 | +45.856% |
| 2025-12-12 | 31.31 | 31.33 | 30.50 | 30.57 | -1.893% | 6,662 | +45.306% |
| 2025-12-11 | 31.15 | 31.18 | 30.98 | 31.16 | +0.171% | 6,232 | +42.555% |
| 2025-12-10 | 30.98 | 31.31 | 30.69 | 31.11 | +0.280% | 23,026 | +42.798% |
| 2025-12-09 | 31.01 | 31.08 | 30.90 | 31.02 | +0.780% | 3,388 | +43.198% |
| 2025-12-08 | 31.02 | 31.20 | 30.74 | 30.78 | -1.124% | 11,596 | +44.314% |
| 2025-12-05 | 31.56 | 31.59 | 31.09 | 31.13 | -0.384% | 17,819 | +42.692% |
| 2025-12-04 | 31.09 | 31.38 | 31.07 | 31.25 | +0.036% | 24,605 | +42.144% |
| 2025-12-03 | 30.37 | 31.24 | 30.37 | 31.24 | +3.935% | 13,495 | +42.196% |
| 2025-12-02 | 29.64 | 30.11 | 29.64 | 30.06 | +0.018% | 8,535 | +47.792% |
| 2025-12-01 | 30.00 | 30.37 | 29.95 | 30.05 | +0.506% | 7,817 | +47.818% |
| 2025-11-28 | 29.70 | 30.08 | 29.70 | 29.90 | +0.908% | 2,034 | +48.566% |
| 2025-11-26 | 29.73 | 29.97 | 29.63 | 29.63 | +0.021% | 13,315 | +49.916% |
| 2025-11-25 | 29.45 | 29.62 | 29.25 | 29.62 | +0.226% | 2,066 | +49.947% |
| 2025-11-24 | 29.51 | 29.56 | 29.26 | 29.56 | -0.020% | 1,734 | +50.285% |
| 2025-11-21 | 28.73 | 29.56 | 28.68 | 29.56 | +2.507% | 16,010 | +50.255% |
| 2025-11-20 | 29.67 | 30.05 | 28.84 | 28.84 | -2.502% | 5,261 | +54.022% |
| 2025-11-19 | 29.34 | 29.66 | 29.27 | 29.58 | -1.004% | 5,760 | +50.169% |
| 2025-11-18 | 29.28 | 30.00 | 29.28 | 29.88 | +1.196% | 10,007 | +48.661% |
| 2025-11-17 | 30.18 | 30.21 | 29.53 | 29.53 | -1.693% | 11,020 | +50.439% |
| 2025-11-14 | 29.29 | 30.18 | 29.25 | 30.04 | +1.770% | 7,747 | +47.892% |
| 2025-11-13 | 29.91 | 29.98 | 29.44 | 29.51 | -0.563% | 4,146 | +50.510% |
| 2025-11-12 | 30.33 | 30.33 | 29.68 | 29.68 | -2.433% | 7,438 | +49.663% |
| 2025-11-11 | 30.19 | 30.72 | 30.19 | 30.42 | +1.074% | 17,446 | +46.022% |
| 2025-11-10 | 29.78 | 30.16 | 29.64 | 30.10 | +1.325% | 9,329 | +47.590% |
| 2025-11-07 | 29.54 | 29.70 | 29.30 | 29.70 | +0.230% | 7,375 | +49.545% |
| 2025-11-06 | 29.96 | 29.96 | 29.45 | 29.64 | -0.185% | 1,915 | +49.890% |
| 2025-11-05 | 29.62 | 29.85 | 29.62 | 29.69 | +1.065% | 2,625 | +49.613% |
| 2025-11-04 | 29.62 | 29.71 | 29.38 | 29.38 | -2.784% | 4,568 | +51.206% |
| 2025-11-03 | 29.90 | 30.28 | 29.75 | 30.22 | +1.295% | 13,311 | +46.997% |
| 2025-10-31 | 29.85 | 29.90 | 29.66 | 29.83 | -0.242% | 1,780 | +48.901% |
| 2025-10-30 | 29.64 | 30.33 | 29.64 | 29.90 | +0.048% | 8,765 | +48.540% |
| 2025-10-29 | 29.55 | 30.03 | 29.50 | 29.89 | +2.574% | 15,266 | +48.612% |
| 2025-10-28 | 29.18 | 29.18 | 28.97 | 29.14 | +0.414% | 5,483 | +52.437% |
| 2025-10-27 | 29.24 | 29.32 | 28.99 | 29.02 | +0.369% | 6,477 | +53.067% |
| 2025-10-24 | 29.45 | 29.53 | 28.91 | 28.91 | -1.016% | 9,238 | +53.632% |
| 2025-10-23 | 28.33 | 29.25 | 28.33 | 29.21 | +5.034% | 19,263 | +52.071% |
| 2025-10-22 | 27.67 | 28.01 | 27.48 | 27.81 | +2.018% | 4,623 | +59.727% |
| 2025-10-21 | 27.33 | 27.43 | 27.25 | 27.26 | +0.592% | 2,333 | +62.949% |
| 2025-10-20 | 26.66 | 27.10 | 26.66 | 27.10 | +2.126% | 3,721 | +63.913% |
| 2025-10-17 | 26.10 | 26.60 | 26.10 | 26.54 | +1.504% | 8,955 | +67.398% |
| 2025-10-16 | 26.41 | 26.45 | 25.96 | 26.14 | -0.575% | 2,064 | +69.916% |
| 2025-10-15 | 26.23 | 26.60 | 26.18 | 26.29 | +1.362% | 2,598 | +68.939% |
| 2025-10-14 | 25.67 | 26.01 | 25.66 | 25.94 | -0.536% | 4,933 | +71.241% |
| 2025-10-13 | 25.95 | 26.08 | 25.73 | 26.08 | +2.034% | 3,933 | +70.322% |
| 2025-10-10 | 26.36 | 26.37 | 25.56 | 25.56 | -4.977% | 18,198 | +73.786% |
| 2025-10-09 | 27.28 | 27.28 | 26.87 | 26.90 | -1.439% | 35,939 | +65.137% |
| 2025-10-08 | 27.18 | 27.29 | 27.06 | 27.29 | -0.192% | 2,712 | +62.762% |
| 2025-10-07 | 27.28 | 27.35 | 27.06 | 27.34 | -0.784% | 1,836 | +62.449% |
| 2025-10-06 | 27.75 | 27.81 | 27.53 | 27.56 | +0.102% | 5,081 | +61.176% |
| 2025-10-03 | 27.29 | 27.68 | 27.29 | 27.53 | +1.448% | 8,132 | +61.340% |
| 2025-10-02 | 27.42 | 27.42 | 27.14 | 27.14 | -1.864% | 4,014 | +63.675% |
| 2025-10-01 | 27.23 | 27.69 | 27.23 | 27.65 | +1.560% | 1,913 | +60.624% |
| 2025-09-30 | 27.34 | 27.34 | 26.89 | 27.23 | -1.480% | 6,120 | +63.129% |
| 2025-09-29 | 28.13 | 28.13 | 27.46 | 27.64 | -1.668% | 3,669 | +60.714% |
| 2025-09-26 | 27.90 | 28.37 | 27.90 | 28.11 | +1.093% | 2,947 | +58.033% |
| 2025-09-25 | 27.73 | 27.88 | 27.73 | 27.80 | -0.308% | 3,597 | +59.761% |
| 2025-09-24 | 28.20 | 28.20 | 27.89 | 27.89 | +0.539% | 2,181 | +59.269% |
| 2025-09-23 | 27.09 | 28.31 | 27.09 | 27.74 | +2.705% | 5,393 | +60.126% |
| 2025-09-22 | 26.87 | 27.08 | 26.73 | 27.01 | -0.677% | 5,204 | +64.458% |
| 2025-09-19 | 27.67 | 27.67 | 27.19 | 27.19 | -2.369% | 1,605 | +63.345% |
| 2025-09-18 | 27.73 | 27.85 | 27.73 | 27.85 | +0.755% | 6,580 | +59.474% |
| 2025-09-17 | 27.98 | 28.20 | 27.62 | 27.65 | -1.050% | 32,854 | +60.678% |
| 2025-09-16 | 27.59 | 27.96 | 27.59 | 27.94 | +1.323% | 3,256 | +58.990% |
| 2025-09-15 | 27.57 | 27.89 | 27.53 | 27.57 | +0.562% | 4,071 | +61.094% |
| 2025-09-12 | 28.00 | 28.00 | 27.42 | 27.42 | -0.844% | 8,257 | +61.999% |
| 2025-09-11 | 27.57 | 27.65 | 27.52 | 27.65 | +0.594% | 1,102 | +60.632% |
| 2025-09-10 | 27.00 | 27.49 | 27.00 | 27.49 | +1.694% | 9,200 | +61.586% |
| 2025-09-09 | 27.38 | 27.44 | 27.03 | 27.03 | -1.058% | 8,046 | +64.324% |
| 2025-09-08 | 27.40 | 27.40 | 26.99 | 27.32 | +0.452% | 14,244 | +62.586% |
| 2025-09-05 | 27.41 | 27.41 | 26.98 | 27.20 | -0.425% | 15,382 | +63.321% |
| 2025-09-04 | 26.68 | 27.31 | 26.68 | 27.31 | +2.323% | 20,499 | +62.627% |
| 2025-09-03 | 26.97 | 27.17 | 26.68 | 26.69 | -1.060% | 10,881 | +66.404% |
| 2025-09-02 | 26.93 | 26.98 | 26.83 | 26.98 | -0.699% | 3,738 | +64.640% |
| 2025-08-29 | 27.18 | 27.18 | 27.03 | 27.17 | +0.440% | 7,657 | +63.489% |
| 2025-08-28 | 26.69 | 27.05 | 26.69 | 27.05 | +0.731% | 19,533 | +64.208% |
| 2025-08-27 | 26.75 | 26.98 | 26.71 | 26.85 | +1.591% | 31,197 | +65.409% |
| 2025-08-26 | 26.60 | 26.60 | 26.34 | 26.43 | -0.848% | 3,035 | +68.041% |
| 2025-08-25 | 26.67 | 26.69 | 26.65 | 26.66 | -0.404% | 3,134 | +66.617% |
| 2025-08-22 | 25.95 | 26.79 | 25.92 | 26.77 | +3.978% | 3,388 | +65.943% |
| 2025-08-21 | 25.37 | 25.74 | 25.37 | 25.74 | +2.513% | 2,513 | +72.545% |
| 2025-08-20 | 25.23 | 25.23 | 25.09 | 25.11 | +0.163% | 2,800 | +76.882% |
| 2025-08-19 | 25.31 | 25.38 | 25.06 | 25.07 | -1.112% | 2,606 | +77.170% |
| 2025-08-18 | 25.05 | 25.52 | 25.05 | 25.35 | +1.047% | 4,004 | +75.199% |
| 2025-08-15 | 25.24 | 25.31 | 25.09 | 25.09 | -0.723% | 1,604 | +77.034% |
| 2025-08-14 | 25.10 | 25.27 | 24.97 | 25.27 | -0.552% | 6,128 | +75.754% |
| 2025-08-13 | 25.15 | 25.41 | 25.15 | 25.41 | +1.053% | 10,680 | +74.784% |
| 2025-08-12 | 24.98 | 25.27 | 24.98 | 25.15 | +1.968% | 2,384 | +76.625% |
| 2025-08-11 | 24.86 | 24.86 | 24.66 | 24.66 | -1.697% | 4,039 | +80.101% |
| 2025-08-08 | 25.21 | 25.27 | 25.04 | 25.09 | +0.127% | 7,302 | +77.044% |
| 2025-08-07 | 25.85 | 25.85 | 25.06 | 25.06 | -0.894% | 3,514 | +77.269% |
| 2025-08-06 | 25.72 | 26.00 | 25.28 | 25.28 | -1.465% | 8,932 | +75.684% |
| 2025-08-05 | 25.39 | 25.78 | 24.96 | 25.66 | +3.252% | 6,512 | +73.110% |
| 2025-08-04 | 24.62 | 24.89 | 24.62 | 24.85 | +1.064% | 5,826 | +78.740% |
| 2025-08-01 | 24.86 | 24.86 | 24.30 | 24.59 | -2.921% | 12,215 | +80.643% |
| 2025-07-31 | 25.55 | 25.86 | 25.26 | 25.33 | -1.860% | 5,033 | +75.365% |
| 2025-07-30 | 26.30 | 26.30 | 25.56 | 25.81 | -2.161% | 18,319 | +72.104% |
| 2025-07-29 | 26.08 | 26.38 | 26.05 | 26.38 | +0.441% | 6,904 | +68.385% |
| 2025-07-28 | 26.19 | 26.26 | 26.08 | 26.26 | +2.117% | 5,438 | +69.128% |
| 2025-07-25 | 25.80 | 25.84 | 25.71 | 25.72 | -0.962% | 38,853 | +72.708% |
| 2025-07-24 | 25.69 | 26.15 | 25.69 | 25.97 | +0.433% | 4,614 | +71.047% |
| 2025-07-23 | 25.37 | 25.99 | 25.35 | 25.86 | +4.797% | 6,564 | +71.788% |
| 2025-07-22 | 24.34 | 24.75 | 24.34 | 24.67 | +1.673% | 1,691 | +80.028% |
| 2025-07-21 | 24.42 | 24.44 | 24.27 | 24.27 | -0.892% | 3,558 | +83.039% |
| 2025-07-18 | 24.82 | 24.84 | 24.37 | 24.49 | -0.547% | 5,789 | +81.407% |
| 2025-07-17 | 24.18 | 24.66 | 24.18 | 24.62 | +1.738% | 5,099 | +80.414% |
| 2025-07-16 | 24.58 | 24.61 | 24.19 | 24.20 | -1.343% | 5,975 | +83.550% |
| 2025-07-15 | 25.19 | 25.19 | 24.53 | 24.53 | -2.851% | 6,562 | +81.084% |
| 2025-07-14 | 25.78 | 25.78 | 25.13 | 25.25 | -2.491% | 12,050 | +75.921% |
| 2025-07-11 | 25.60 | 26.02 | 25.60 | 25.89 | +0.680% | 10,130 | +71.539% |
| 2025-07-10 | 25.24 | 25.77 | 25.22 | 25.72 | +1.460% | 11,060 | +72.706% |
| 2025-07-09 | 25.60 | 25.60 | 25.30 | 25.35 | -1.267% | 3,548 | +75.227% |
| 2025-07-08 | 24.86 | 25.79 | 24.86 | 25.68 | +3.446% | 7,749 | +73.007% |
| 2025-07-07 | 24.97 | 24.97 | 24.53 | 24.82 | -0.668% | 4,101 | +78.969% |
| 2025-07-03 | 24.99 | 24.99 | 24.85 | 24.99 | +0.136% | 1,665 | +77.774% |
| 2025-07-02 | 24.36 | 24.95 | 24.27 | 24.95 | +2.729% | 3,413 | +78.015% |
| 2025-07-01 | 23.80 | 24.67 | 23.52 | 24.29 | +2.084% | 12,865 | +82.874% |
| 2025-06-30 | 23.93 | 23.93 | 23.79 | 23.79 | -0.858% | 3,094 | +86.685% |
| 2025-06-27 | 24.31 | 24.31 | 23.98 | 24.00 | -0.775% | 10,642 | +85.083% |
| 2025-06-26 | 23.98 | 24.27 | 23.91 | 24.19 | +1.372% | 12,020 | +83.649% |
| 2025-06-25 | 24.01 | 24.02 | 23.80 | 23.86 | -1.201% | 8,719 | +86.169% |
| 2025-06-24 | 24.09 | 24.34 | 24.04 | 24.15 | -0.903% | 9,191 | +83.934% |
| 2025-06-23 | 25.62 | 25.62 | 24.29 | 24.37 | -4.767% | 23,608 | +82.273% |
| 2025-06-20 | 25.87 | 25.92 | 25.59 | 25.59 | -1.235% | 18,671 | +73.583% |
| 2025-06-18 | 26.28 | 26.30 | 25.91 | 25.91 | -1.184% | 10,526 | +71.440% |
| 2025-06-17 | 26.27 | 26.52 | 26.20 | 26.22 | +1.472% | 10,542 | +69.410% |
| 2025-06-16 | 26.10 | 26.15 | 25.63 | 25.84 | -1.299% | 7,520 | +71.904% |
| 2025-06-13 | 26.22 | 26.25 | 25.84 | 26.18 | +2.309% | 9,682 | +69.672% |
| 2025-06-12 | 25.50 | 25.60 | 25.50 | 25.59 | +0.181% | 3,168 | +73.589% |
| 2025-06-11 | 25.23 | 25.56 | 25.04 | 25.54 | +1.703% | 9,683 | +73.903% |
| 2025-06-10 | 24.72 | 25.28 | 24.72 | 25.12 | +2.076% | 4,385 | +76.864% |
| 2025-06-09 | 24.45 | 24.79 | 24.34 | 24.60 | +1.212% | 6,843 | +80.535% |
| 2025-06-06 | 24.52 | 24.52 | 24.23 | 24.31 | +1.710% | 4,603 | +82.723% |
| 2025-06-05 | 23.96 | 24.09 | 23.81 | 23.90 | +0.184% | 7,543 | +85.848% |
| 2025-06-04 | 24.29 | 24.34 | 23.71 | 23.86 | -1.087% | 7,081 | +86.190% |
| 2025-06-03 | 23.43 | 24.24 | 23.26 | 24.12 | +2.978% | 11,673 | +84.166% |
| 2025-06-02 | 23.51 | 23.65 | 23.30 | 23.42 | +0.837% | 9,236 | +89.651% |
| 2025-05-30 | 23.20 | 23.24 | 23.13 | 23.23 | -0.928% | 2,884 | +91.239% |
| 2025-05-29 | 23.33 | 23.45 | 23.20 | 23.45 | +1.222% | 7,316 | +89.465% |
| 2025-05-28 | 23.24 | 23.34 | 23.15 | 23.16 | -0.746% | 6,298 | +91.780% |
| 2025-05-27 | 23.06 | 23.34 | 22.89 | 23.34 | +2.137% | 16,528 | +90.350% |
| 2025-05-23 | 22.67 | 22.85 | 22.59 | 22.85 | +0.606% | 6,366 | +94.418% |
| 2025-05-22 | 22.79 | 22.79 | 22.35 | 22.71 | -0.743% | 20,689 | +95.597% |
| 2025-05-21 | 23.36 | 23.39 | 22.88 | 22.88 | -2.638% | 6,387 | +94.143% |
| 2025-05-20 | 23.58 | 23.58 | 23.45 | 23.50 | -0.508% | 10,760 | +89.021% |
| 2025-05-19 | 23.56 | 23.64 | 23.31 | 23.62 | -0.909% | 7,201 | +88.061% |
| 2025-05-16 | 23.75 | 23.88 | 23.64 | 23.84 | -0.025% | 3,835 | +86.351% |
| 2025-05-15 | 23.71 | 23.84 | 23.49 | 23.84 | -1.009% | 7,167 | +86.305% |
| 2025-05-14 | 23.97 | 24.20 | 23.97 | 24.09 | +0.304% | 4,840 | +84.426% |
| 2025-05-13 | 23.90 | 24.15 | 23.80 | 24.01 | +1.191% | 7,914 | +84.985% |
| 2025-05-12 | 23.90 | 24.05 | 23.61 | 23.73 | +3.230% | 9,047 | +87.189% |
| 2025-05-09 | 23.00 | 23.03 | 22.83 | 22.99 | +1.155% | 4,435 | +93.236% |
| 2025-05-08 | 22.51 | 22.91 | 22.47 | 22.72 | +2.000% | 2,569 | +95.468% |
| 2025-05-07 | 22.43 | 22.44 | 22.14 | 22.28 | -1.068% | 5,708 | +99.377% |
| 2025-05-06 | 22.72 | 22.86 | 22.50 | 22.52 | +0.133% | 10,010 | +97.247% |
| 2025-05-05 | 22.61 | 22.75 | 22.49 | 22.49 | -1.843% | 12,010 | +97.510% |
| 2025-05-02 | 22.52 | 22.95 | 22.52 | 22.91 | +2.424% | 51,467 | +93.870% |
| 2025-05-01 | 21.84 | 22.58 | 21.84 | 22.37 | +2.380% | 11,236 | +98.570% |
| 2025-04-30 | 21.75 | 22.05 | 21.59 | 21.85 | -2.844% | 10,856 | +103.295% |
| 2025-04-29 | 22.33 | 22.63 | 22.26 | 22.49 | +0.760% | 13,932 | +97.514% |
| 2025-04-28 | 22.47 | 22.49 | 22.17 | 22.32 | -0.446% | 15,261 | +99.014% |
| 2025-04-25 | 22.24 | 22.42 | 22.24 | 22.42 | +0.991% | 4,691 | +98.127% |
| 2025-04-24 | 21.79 | 22.26 | 21.79 | 22.20 | +2.873% | 8,985 | +100.090% |
| 2025-04-23 | 22.14 | 22.31 | 21.44 | 21.58 | -0.507% | 16,169 | +105.839% |
| 2025-04-22 | 21.76 | 21.91 | 21.37 | 21.69 | +0.417% | 10,510 | +104.795% |
| 2025-04-21 | 22.02 | 22.02 | 21.40 | 21.60 | -3.052% | 11,819 | +105.648% |
| 2025-04-17 | 22.06 | 22.49 | 22.01 | 22.28 | +3.671% | 18,333 | +99.372% |
| 2025-04-16 | 21.79 | 21.79 | 21.30 | 21.49 | +0.803% | 5,900 | +106.690% |
| 2025-04-15 | 21.40 | 21.40 | 21.28 | 21.32 | -0.467% | 1,906 | +108.349% |
| 2025-04-14 | 21.90 | 21.90 | 21.24 | 21.42 | 0.000% | 6,216 | +107.376% |