RPG
Invesco S&P 500 Pure Growth ETF
stockNYSEETF
At CloseOct 5, 2026 3:58:42 PM EDT
59.83USD+0.319%(+0.19)102,525
57.59Bid61.80Ask4.21SpreadRPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.65 | 59.94 | 59.56 | 59.83 | +0.319% | 102,525 | 0.000% |
| 2026-10-02 | 59.74 | 59.91 | 59.43 | 59.64 | +0.982% | 206,977 | +0.319% |
| 2026-10-01 | 58.51 | 59.25 | 58.18 | 59.06 | +1.182% | 376,487 | +1.304% |
| 2026-09-30 | 58.99 | 59.00 | 58.37 | 58.37 | -0.545% | 186,634 | +2.501% |
| 2026-09-29 | 58.73 | 58.83 | 58.36 | 58.69 | +1.068% | 180,521 | +1.942% |
| 2026-09-28 | 58.30 | 58.41 | 57.59 | 58.07 | -1.241% | 207,866 | +3.031% |
| 2026-09-25 | 58.79 | 58.99 | 58.39 | 58.80 | +0.823% | 454,573 | +1.752% |
| 2026-09-24 | 57.94 | 58.69 | 57.86 | 58.32 | -0.325% | 488,918 | +2.589% |
| 2026-09-23 | 59.08 | 59.15 | 58.36 | 58.51 | -1.182% | 165,080 | +2.256% |
| 2026-09-22 | 58.47 | 59.30 | 58.47 | 59.21 | +1.110% | 238,928 | +1.047% |
| 2026-09-21 | 58.08 | 58.67 | 57.81 | 58.56 | +1.861% | 196,501 | +2.169% |
| 2026-09-18 | 56.71 | 57.49 | 56.66 | 57.49 | +1.933% | 145,723 | +4.070% |
| 2026-09-17 | 56.77 | 56.84 | 56.33 | 56.40 | +1.275% | 232,993 | +6.082% |
| 2026-09-16 | 55.97 | 56.29 | 55.22 | 55.69 | +0.252% | 170,038 | +7.434% |
| 2026-09-15 | 56.00 | 56.00 | 55.42 | 55.55 | -0.484% | 237,358 | +7.705% |
| 2026-09-14 | 55.46 | 56.13 | 55.34 | 55.82 | -2.105% | 384,589 | +7.184% |
| 2026-09-11 | 57.16 | 57.16 | 56.71 | 57.02 | +0.992% | 379,880 | +4.928% |
| 2026-09-10 | 56.62 | 57.05 | 56.38 | 56.46 | -1.620% | 227,083 | +5.969% |
| 2026-09-09 | 57.55 | 57.84 | 57.35 | 57.39 | -0.623% | 256,936 | +4.252% |
| 2026-09-08 | 57.96 | 58.29 | 57.66 | 57.75 | -0.035% | 291,862 | +3.602% |
| 2026-09-04 | 56.99 | 57.84 | 56.99 | 57.77 | +1.583% | 200,413 | +3.566% |
| 2026-09-03 | 56.58 | 56.89 | 55.99 | 56.87 | +1.066% | 385,039 | +5.205% |
| 2026-09-02 | 56.23 | 56.42 | 55.97 | 56.27 | +0.053% | 511,092 | +6.327% |
| 2026-09-01 | 56.60 | 56.82 | 56.06 | 56.24 | -1.661% | 144,763 | +6.383% |
| 2026-08-31 | 56.87 | 57.23 | 56.69 | 57.19 | +0.140% | 531,406 | +4.616% |
| 2026-08-28 | 57.96 | 57.96 | 57.10 | 57.11 | -1.619% | 174,995 | +4.763% |
| 2026-08-27 | 58.63 | 58.63 | 57.81 | 58.05 | +0.259% | 181,294 | +3.066% |
| 2026-08-26 | 57.42 | 58.09 | 57.42 | 57.90 | +0.486% | 206,589 | +3.333% |
| 2026-08-25 | 58.01 | 58.04 | 57.39 | 57.62 | +0.576% | 291,961 | +3.835% |
| 2026-08-24 | 57.59 | 57.59 | 56.81 | 57.29 | -1.580% | 257,968 | +4.434% |
| 2026-08-21 | 58.36 | 58.43 | 57.89 | 58.21 | +0.501% | 462,265 | +2.783% |
| 2026-08-20 | 58.04 | 58.45 | 57.66 | 57.92 | -0.669% | 376,481 | +3.298% |
| 2026-08-19 | 59.44 | 59.44 | 57.99 | 58.31 | -1.153% | 451,165 | +2.607% |
| 2026-08-18 | 59.65 | 59.98 | 58.78 | 58.99 | -3.184% | 428,465 | +1.424% |
| 2026-08-17 | 60.52 | 61.31 | 60.52 | 60.93 | +1.229% | 413,391 | -1.805% |
| 2026-08-14 | 60.22 | 60.49 | 59.85 | 60.19 | +0.635% | 305,978 | -0.598% |
| 2026-08-13 | 59.37 | 60.34 | 59.16 | 59.81 | +0.826% | 542,680 | +0.033% |
| 2026-08-12 | 59.65 | 59.75 | 59.13 | 59.32 | +1.593% | 454,311 | +0.860% |
| 2026-08-11 | 58.64 | 58.77 | 58.22 | 58.39 | +0.223% | 471,931 | +2.466% |
| 2026-08-10 | 58.59 | 58.80 | 58.21 | 58.26 | -0.274% | 817,580 | +2.695% |
| 2026-08-07 | 58.80 | 58.95 | 57.78 | 58.42 | +0.846% | 880,441 | +2.414% |
| 2026-08-06 | 57.39 | 58.77 | 57.38 | 57.93 | -1.329% | 1,269,048 | +3.280% |
| 2026-08-05 | 59.10 | 59.88 | 58.68 | 58.71 | -0.609% | 926,599 | +1.908% |
| 2026-08-04 | 58.55 | 59.38 | 58.25 | 59.07 | +3.414% | 1,501,533 | +1.287% |
| 2026-08-03 | 55.63 | 57.21 | 55.37 | 57.12 | +2.091% | 921,799 | +4.744% |
| 2026-07-31 | 57.42 | 57.55 | 55.50 | 55.95 | +0.125% | 1,048,424 | +6.935% |
| 2026-07-30 | 54.89 | 55.93 | 54.69 | 55.88 | +5.235% | 893,053 | +7.069% |
| 2026-07-29 | 54.54 | 54.84 | 52.93 | 53.10 | -3.296% | 1,147,747 | +12.674% |
| 2026-07-28 | 55.07 | 55.14 | 53.68 | 54.91 | -2.382% | 1,019,199 | +8.960% |
| 2026-07-27 | 57.32 | 57.48 | 55.22 | 56.25 | -0.864% | 752,386 | +6.364% |
| 2026-07-24 | 57.83 | 57.83 | 56.44 | 56.74 | -2.307% | 448,576 | +5.446% |
| 2026-07-23 | 57.57 | 58.59 | 57.57 | 58.08 | -0.052% | 554,320 | +3.013% |
| 2026-07-22 | 57.66 | 58.55 | 57.66 | 58.11 | -0.633% | 476,671 | +2.960% |
| 2026-07-21 | 58.12 | 58.61 | 57.77 | 58.48 | +3.249% | 279,218 | +2.308% |
| 2026-07-20 | 57.15 | 57.68 | 56.59 | 56.64 | +0.337% | 393,510 | +5.632% |
| 2026-07-17 | 55.79 | 57.44 | 55.36 | 56.45 | -1.311% | 1,350,764 | +5.988% |
| 2026-07-16 | 58.01 | 58.27 | 56.95 | 57.20 | -2.870% | 1,047,648 | +4.598% |
| 2026-07-15 | 59.90 | 60.03 | 57.69 | 58.89 | -1.505% | 749,992 | +1.596% |
| 2026-07-14 | 60.03 | 60.07 | 59.44 | 59.79 | +1.701% | 216,435 | +0.067% |
| 2026-07-13 | 59.70 | 59.78 | 58.57 | 58.79 | -3.179% | 603,452 | +1.769% |
| 2026-07-10 | 60.47 | 60.96 | 59.89 | 60.72 | -0.082% | 557,630 | -1.466% |
| 2026-07-09 | 60.76 | 61.33 | 60.46 | 60.77 | +2.462% | 515,361 | -1.547% |
| 2026-07-08 | 58.32 | 59.36 | 58.05 | 59.31 | +0.542% | 730,758 | +0.877% |
| 2026-07-07 | 59.42 | 59.53 | 57.94 | 58.99 | -2.496% | 1,047,203 | +1.424% |
| 2026-07-06 | 60.51 | 61.17 | 60.30 | 60.50 | +1.187% | 678,533 | -1.107% |
| 2026-07-02 | 62.04 | 62.33 | 59.18 | 59.79 | -3.549% | 874,935 | +0.067% |
| 2026-07-01 | 62.52 | 62.99 | 61.86 | 61.99 | -2.913% | 417,663 | -3.484% |
| 2026-06-30 | 62.55 | 64.06 | 62.49 | 63.85 | +2.242% | 370,082 | -6.296% |
| 2026-06-29 | 61.81 | 62.47 | 60.52 | 62.45 | +1.727% | 730,013 | -4.195% |
| 2026-06-26 | 61.59 | 62.35 | 61.21 | 61.39 | -2.478% | 572,824 | -2.541% |
| 2026-06-25 | 63.16 | 63.19 | 61.42 | 62.95 | +3.383% | 604,917 | -4.956% |
| 2026-06-24 | 60.96 | 61.55 | 60.30 | 60.89 | +0.181% | 600,199 | -1.741% |
| 2026-06-23 | 60.84 | 61.68 | 60.48 | 60.78 | -4.599% | 529,043 | -1.563% |
| 2026-06-22 | 63.34 | 63.72 | 63.04 | 63.71 | +1.530% | 527,979 | -6.090% |
| 2026-06-18 | 62.56 | 62.91 | 62.25 | 62.75 | +2.650% | 825,806 | -4.653% |
| 2026-06-17 | 62.12 | 62.52 | 61.01 | 61.13 | -0.521% | 952,425 | -2.127% |
| 2026-06-16 | 63.07 | 63.21 | 61.44 | 61.45 | -2.259% | 641,203 | -2.636% |
| 2026-06-15 | 62.74 | 62.93 | 62.27 | 62.87 | +3.371% | 819,608 | -4.835% |
| 2026-06-12 | 60.44 | 61.17 | 60.02 | 60.82 | +1.198% | 850,713 | -1.628% |
| 2026-06-11 | 57.75 | 60.24 | 57.60 | 60.10 | +5.199% | 1,231,201 | -0.449% |
| 2026-06-10 | 57.90 | 59.11 | 56.97 | 57.13 | -2.141% | 1,903,356 | +4.726% |
| 2026-06-09 | 59.27 | 60.12 | 56.20 | 58.38 | -0.290% | 1,215,363 | +2.484% |
| 2026-06-08 | 58.75 | 59.09 | 58.20 | 58.55 | +1.350% | 714,390 | +2.186% |
| 2026-06-05 | 59.57 | 59.66 | 57.50 | 57.77 | -4.890% | 698,978 | +3.566% |
| 2026-06-04 | 60.02 | 61.08 | 59.60 | 60.74 | -1.010% | 458,002 | -1.498% |
| 2026-06-03 | 61.25 | 61.69 | 60.46 | 61.36 | +0.163% | 610,241 | -2.493% |
| 2026-06-02 | 60.79 | 61.33 | 60.67 | 61.26 | +0.972% | 510,315 | -2.334% |
| 2026-06-01 | 59.83 | 60.92 | 59.69 | 60.67 | +0.915% | 370,404 | -1.385% |
| 2026-05-29 | 60.01 | 60.19 | 59.42 | 60.12 | +0.661% | 240,854 | -0.482% |
| 2026-05-28 | 58.96 | 60.07 | 58.60 | 59.73 | +1.229% | 340,755 | +0.176% |
| 2026-05-27 | 59.54 | 59.62 | 58.72 | 59.00 | -0.355% | 564,208 | +1.407% |
| 2026-05-26 | 58.69 | 59.55 | 58.60 | 59.21 | +2.724% | 339,041 | +1.047% |
| 2026-05-22 | 58.02 | 58.15 | 57.56 | 57.64 | 0.000% | 1,134,995 | +3.799% |
| 2026-05-21 | 56.38 | 57.90 | 56.38 | 57.64 | +1.819% | 517,519 | +3.799% |
| 2026-05-20 | 56.14 | 56.80 | 55.67 | 56.61 | +1.853% | 791,716 | +5.688% |
| 2026-05-19 | 55.25 | 56.04 | 54.71 | 55.58 | -0.679% | 944,239 | +7.647% |
| 2026-05-18 | 57.31 | 57.31 | 55.36 | 55.96 | -1.825% | 454,318 | +6.916% |
| 2026-05-15 | 56.91 | 57.40 | 56.65 | 57.00 | -1.792% | 518,641 | +4.965% |
| 2026-05-14 | 57.74 | 58.22 | 57.49 | 58.04 | +0.346% | 546,592 | +3.084% |
| 2026-05-13 | 58.17 | 58.17 | 57.16 | 57.84 | +0.504% | 461,928 | +3.441% |
| 2026-05-12 | 57.64 | 57.74 | 56.28 | 57.55 | -1.185% | 827,492 | +3.962% |
| 2026-05-11 | 57.67 | 58.48 | 57.62 | 58.24 | +1.199% | 536,853 | +2.730% |
| 2026-05-08 | 57.05 | 57.55 | 56.93 | 57.55 | +2.220% | 934,899 | +3.962% |
| 2026-05-07 | 57.45 | 57.45 | 55.90 | 56.30 | -1.848% | 394,381 | +6.270% |
| 2026-05-06 | 57.09 | 57.38 | 56.37 | 57.36 | +2.210% | 808,427 | +4.306% |
| 2026-05-05 | 55.69 | 56.43 | 55.68 | 56.12 | +2.018% | 1,047,065 | +6.611% |
| 2026-05-04 | 55.16 | 55.44 | 54.63 | 55.01 | +0.219% | 821,719 | +8.762% |
| 2026-05-01 | 54.45 | 55.01 | 54.30 | 54.89 | +1.012% | 294,746 | +9.000% |
| 2026-04-30 | 53.55 | 54.50 | 53.45 | 54.34 | +2.819% | 206,300 | +10.103% |
| 2026-04-29 | 53.20 | 53.20 | 52.59 | 52.85 | -0.227% | 174,601 | +13.207% |
| 2026-04-28 | 53.23 | 53.61 | 52.48 | 52.97 | -2.323% | 455,348 | +12.951% |
| 2026-04-27 | 54.10 | 54.27 | 53.48 | 54.23 | +0.277% | 571,436 | +10.326% |
| 2026-04-24 | 53.95 | 54.25 | 53.52 | 54.08 | +1.009% | 699,206 | +10.632% |
| 2026-04-23 | 53.65 | 54.10 | 52.88 | 53.54 | -0.613% | 464,278 | +11.748% |
| 2026-04-22 | 53.79 | 53.88 | 53.23 | 53.87 | +1.183% | 440,256 | +11.064% |
| 2026-04-21 | 54.06 | 54.10 | 53.10 | 53.24 | -1.188% | 397,850 | +12.378% |
| 2026-04-20 | 53.69 | 53.89 | 53.37 | 53.88 | +0.093% | 503,430 | +11.043% |
| 2026-04-17 | 53.41 | 54.00 | 53.39 | 53.83 | +2.086% | 633,291 | +11.146% |
| 2026-04-16 | 52.83 | 53.00 | 52.41 | 52.73 | +0.133% | 700,032 | +13.465% |
| 2026-04-15 | 52.72 | 52.82 | 52.05 | 52.66 | 0.000% | 518,483 | +13.616% |
| 2026-04-14 | 52.37 | 52.71 | 52.08 | 52.66 | +1.328% | 572,919 | +13.616% |
| 2026-04-13 | 51.00 | 51.97 | 50.98 | 51.97 | +1.524% | 398,566 | +15.124% |
| 2026-04-10 | 51.28 | 51.35 | 50.77 | 51.19 | +0.373% | 1,178,593 | +16.878% |
| 2026-04-09 | 50.61 | 51.12 | 50.42 | 51.00 | +0.731% | 363,033 | +17.314% |
| 2026-04-08 | 50.83 | 51.17 | 50.12 | 50.63 | +4.672% | 1,087,502 | +18.171% |
| 2026-04-07 | 48.04 | 48.42 | 47.57 | 48.37 | +0.124% | 449,760 | +23.692% |
| 2026-04-06 | 48.13 | 48.39 | 47.89 | 48.31 | +0.562% | 313,955 | +23.846% |
| 2026-04-02 | 46.55 | 48.42 | 46.46 | 48.04 | +0.418% | 647,169 | +24.542% |
| 2026-04-01 | 47.37 | 48.36 | 47.37 | 47.84 | +2.353% | 775,314 | +25.063% |
| 2026-03-31 | 45.30 | 46.83 | 45.30 | 46.74 | +4.681% | 639,846 | +28.006% |
| 2026-03-30 | 46.31 | 46.31 | 44.37 | 44.65 | -2.319% | 1,425,685 | +33.998% |
| 2026-03-27 | 45.99 | 46.45 | 45.56 | 45.71 | -1.189% | 413,186 | +30.890% |
| 2026-03-26 | 47.52 | 47.63 | 46.23 | 46.26 | -4.204% | 496,694 | +29.334% |
| 2026-03-25 | 48.51 | 48.75 | 48.06 | 48.29 | +0.437% | 413,286 | +23.897% |
| 2026-03-24 | 47.54 | 48.19 | 47.29 | 48.08 | +0.271% | 731,660 | +24.438% |
| 2026-03-23 | 48.02 | 48.89 | 47.77 | 47.95 | +1.524% | 1,289,365 | +24.776% |
| 2026-03-20 | 48.47 | 48.47 | 46.78 | 47.23 | -2.819% | 667,899 | +26.678% |
| 2026-03-19 | 47.68 | 48.81 | 47.60 | 48.60 | +0.248% | 454,158 | +23.107% |
| 2026-03-18 | 48.63 | 49.09 | 48.48 | 48.48 | -0.635% | 388,521 | +23.412% |
| 2026-03-17 | 48.74 | 49.05 | 48.62 | 48.79 | +0.806% | 197,555 | +22.628% |
| 2026-03-16 | 48.23 | 48.72 | 48.23 | 48.40 | +1.788% | 207,729 | +23.616% |
| 2026-03-13 | 48.04 | 48.42 | 47.47 | 47.55 | -0.377% | 320,998 | +25.825% |
| 2026-03-12 | 48.33 | 48.38 | 47.71 | 47.73 | -2.193% | 680,095 | +25.351% |
| 2026-03-11 | 48.69 | 49.03 | 48.50 | 48.80 | +0.164% | 525,312 | +22.602% |
| 2026-03-10 | 48.69 | 49.43 | 48.59 | 48.72 | +0.206% | 662,101 | +22.804% |
| 2026-03-09 | 46.73 | 48.68 | 46.58 | 48.62 | +2.293% | 781,420 | +23.056% |
| 2026-03-06 | 47.63 | 48.18 | 47.40 | 47.53 | -2.282% | 562,357 | +25.878% |
| 2026-03-05 | 48.86 | 49.22 | 47.86 | 48.64 | -1.138% | 320,260 | +23.006% |
| 2026-03-04 | 48.89 | 49.35 | 48.70 | 49.20 | +1.506% | 475,425 | +21.606% |
| 2026-03-03 | 48.11 | 48.71 | 47.45 | 48.47 | -2.081% | 724,685 | +23.437% |
| 2026-03-02 | 48.93 | 49.71 | 48.93 | 49.50 | -0.662% | 717,401 | +20.869% |
| 2026-02-27 | 49.43 | 49.93 | 49.43 | 49.83 | -0.796% | 206,102 | +20.068% |
| 2026-02-26 | 50.17 | 50.32 | 49.25 | 50.23 | +0.140% | 280,398 | +19.112% |
| 2026-02-25 | 49.98 | 50.23 | 49.96 | 50.16 | +0.682% | 151,664 | +19.278% |
| 2026-02-24 | 49.36 | 49.94 | 49.04 | 49.82 | +0.993% | 292,650 | +20.092% |
| 2026-02-23 | 49.99 | 50.06 | 49.09 | 49.33 | -1.792% | 188,109 | +21.285% |
| 2026-02-20 | 49.56 | 50.50 | 49.56 | 50.23 | +0.985% | 257,328 | +19.112% |
| 2026-02-19 | 49.43 | 49.75 | 49.27 | 49.74 | +0.101% | 125,955 | +20.285% |
| 2026-02-18 | 49.35 | 50.11 | 49.31 | 49.69 | +0.730% | 100,017 | +20.407% |
| 2026-02-17 | 49.11 | 49.63 | 48.79 | 49.33 | -0.121% | 347,803 | +21.285% |
| 2026-02-13 | 48.91 | 49.81 | 48.42 | 49.39 | +1.168% | 237,387 | +21.138% |
| 2026-02-12 | 50.02 | 50.38 | 48.82 | 48.82 | -1.909% | 241,812 | +22.552% |
| 2026-02-11 | 49.84 | 50.14 | 49.11 | 49.77 | +0.974% | 167,991 | +20.213% |
| 2026-02-10 | 49.48 | 49.64 | 49.19 | 49.29 | -0.202% | 107,802 | +21.384% |
| 2026-02-09 | 48.77 | 49.65 | 48.67 | 49.39 | +1.085% | 116,378 | +21.138% |
| 2026-02-06 | 47.98 | 48.95 | 47.84 | 48.86 | +3.781% | 232,586 | +22.452% |
| 2026-02-05 | 47.12 | 47.80 | 46.85 | 47.08 | -1.134% | 214,118 | +27.082% |
| 2026-02-04 | 49.01 | 49.01 | 47.05 | 47.62 | -3.290% | 317,696 | +25.640% |
| 2026-02-03 | 50.03 | 50.03 | 48.55 | 49.24 | -0.786% | 280,752 | +21.507% |
| 2026-02-02 | 48.87 | 49.72 | 48.87 | 49.63 | +1.680% | 234,793 | +20.552% |
| 2026-01-30 | 49.61 | 50.11 | 48.54 | 48.81 | -2.027% | 134,935 | +22.577% |
| 2026-01-29 | 49.87 | 49.97 | 48.90 | 49.82 | +0.080% | 132,166 | +20.092% |
| 2026-01-28 | 49.75 | 49.93 | 49.66 | 49.78 | +0.121% | 160,404 | +20.189% |
| 2026-01-27 | 49.59 | 49.87 | 49.57 | 49.72 | +0.995% | 67,171 | +20.334% |
| 2026-01-26 | 49.09 | 49.46 | 49.09 | 49.23 | +0.347% | 90,727 | +21.532% |
| 2026-01-23 | 49.13 | 49.27 | 48.87 | 49.06 | -0.285% | 71,912 | +21.953% |
| 2026-01-22 | 49.70 | 49.70 | 49.07 | 49.20 | +0.061% | 110,254 | +21.606% |
| 2026-01-21 | 48.59 | 49.39 | 48.40 | 49.17 | +1.654% | 198,259 | +21.680% |
| 2026-01-20 | 48.11 | 48.74 | 48.11 | 48.37 | -1.104% | 115,830 | +23.692% |
| 2026-01-16 | 49.29 | 49.29 | 48.74 | 48.91 | -0.102% | 170,356 | +22.327% |
| 2026-01-15 | 49.05 | 49.40 | 48.94 | 48.96 | +0.990% | 60,321 | +22.202% |
| 2026-01-14 | 48.74 | 48.74 | 48.00 | 48.48 | -0.940% | 151,639 | +23.412% |
| 2026-01-13 | 48.74 | 49.05 | 48.70 | 48.94 | +0.513% | 57,807 | +22.252% |
| 2026-01-12 | 48.11 | 48.78 | 48.11 | 48.69 | +0.558% | 68,419 | +22.879% |
| 2026-01-09 | 48.14 | 48.49 | 48.10 | 48.42 | +1.297% | 52,368 | +23.565% |
| 2026-01-08 | 48.35 | 48.35 | 47.60 | 47.80 | -1.260% | 75,629 | +25.167% |
| 2026-01-07 | 48.58 | 48.74 | 48.35 | 48.41 | -0.748% | 75,061 | +23.590% |
| 2026-01-06 | 47.90 | 48.78 | 47.85 | 48.77 | +2.125% | 139,706 | +22.665% |
| 2026-01-05 | 47.68 | 47.94 | 47.66 | 47.76 | +0.845% | 193,922 | +25.272% |
| 2026-01-02 | 47.11 | 47.40 | 46.95 | 47.36 | +1.468% | 199,625 | +26.330% |
| 2025-12-31 | 47.17 | 47.17 | 46.67 | 46.67 | -1.070% | 75,286 | +28.184% |
| 2025-12-30 | 47.39 | 47.39 | 47.16 | 47.18 | -0.443% | 85,061 | +26.812% |
| 2025-12-29 | 47.40 | 47.59 | 47.22 | 47.39 | -0.608% | 69,699 | +26.250% |
| 2025-12-26 | 47.87 | 47.87 | 47.63 | 47.68 | -0.251% | 67,568 | +25.482% |
| 2025-12-24 | 47.67 | 47.82 | 47.62 | 47.80 | +0.294% | 45,582 | +25.167% |
| 2025-12-23 | 47.63 | 47.77 | 47.47 | 47.66 | -0.230% | 91,113 | +25.535% |
| 2025-12-22 | 47.66 | 47.77 | 47.41 | 47.77 | +1.143% | 102,821 | +25.246% |
| 2025-12-19 | 46.68 | 47.32 | 46.68 | 47.23 | +1.439% | 129,757 | +26.678% |
| 2025-12-18 | 46.60 | 47.00 | 46.47 | 46.56 | +1.195% | 136,113 | +28.501% |
| 2025-12-17 | 46.87 | 47.03 | 45.99 | 46.01 | -1.814% | 112,483 | +30.037% |
| 2025-12-16 | 46.78 | 47.06 | 46.58 | 46.86 | +0.043% | 122,813 | +27.678% |
| 2025-12-15 | 47.16 | 47.16 | 46.73 | 46.84 | -0.043% | 90,139 | +27.733% |
| 2025-12-12 | 47.73 | 47.73 | 46.70 | 46.86 | -1.658% | 132,528 | +27.678% |
| 2025-12-11 | 46.80 | 47.67 | 46.80 | 47.65 | +1.383% | 131,179 | +25.561% |
| 2025-12-10 | 46.57 | 47.21 | 46.34 | 47.00 | +1.228% | 271,583 | +27.298% |
| 2025-12-09 | 46.40 | 46.79 | 46.40 | 46.43 | -0.215% | 68,018 | +28.861% |
| 2025-12-08 | 46.79 | 46.80 | 46.41 | 46.53 | -0.385% | 150,481 | +28.584% |
| 2025-12-05 | 46.71 | 46.95 | 46.65 | 46.71 | +0.064% | 81,746 | +28.088% |
| 2025-12-04 | 46.44 | 46.78 | 46.41 | 46.68 | +0.474% | 94,178 | +28.171% |
| 2025-12-03 | 45.99 | 46.48 | 45.99 | 46.46 | +0.912% | 118,193 | +28.777% |
| 2025-12-02 | 46.12 | 46.21 | 45.90 | 46.04 | +0.305% | 111,981 | +29.952% |
| 2025-12-01 | 45.75 | 46.19 | 45.66 | 45.90 | -0.552% | 166,565 | +30.349% |
| 2025-11-28 | 46.01 | 46.23 | 45.98 | 46.16 | +0.577% | 26,301 | +29.628% |
| 2025-11-26 | 45.69 | 46.08 | 45.68 | 45.89 | +0.924% | 93,519 | +30.377% |
| 2025-11-25 | 44.83 | 45.55 | 44.57 | 45.47 | +1.405% | 89,378 | +31.581% |
| 2025-11-24 | 44.48 | 45.03 | 44.38 | 44.84 | +1.219% | 144,561 | +33.430% |
| 2025-11-21 | 43.80 | 44.63 | 43.41 | 44.30 | +1.466% | 254,810 | +35.056% |
| 2025-11-20 | 45.54 | 45.69 | 43.64 | 43.66 | -2.588% | 242,004 | +37.036% |
| 2025-11-19 | 44.68 | 45.13 | 44.52 | 44.82 | +0.426% | 265,479 | +33.490% |
| 2025-11-18 | 44.42 | 44.96 | 44.26 | 44.63 | -0.246% | 297,776 | +34.058% |
| 2025-11-17 | 45.48 | 45.64 | 44.46 | 44.74 | -1.910% | 307,884 | +33.728% |
| 2025-11-14 | 44.96 | 46.03 | 44.87 | 45.61 | -0.064% | 312,048 | +31.174% |
| 2025-11-13 | 46.59 | 46.69 | 45.56 | 45.64 | -2.458% | 335,216 | +31.091% |
| 2025-11-12 | 46.86 | 47.09 | 46.74 | 46.79 | +0.214% | 162,646 | +27.869% |
| 2025-11-11 | 46.84 | 46.97 | 46.59 | 46.69 | -0.638% | 209,555 | +28.143% |
| 2025-11-10 | 46.96 | 47.18 | 46.53 | 46.99 | +1.141% | 381,017 | +27.325% |
| 2025-11-07 | 45.66 | 46.53 | 45.46 | 46.46 | +1.198% | 607,012 | +28.777% |
| 2025-11-06 | 46.30 | 46.48 | 45.70 | 45.91 | -1.269% | 631,218 | +30.320% |
| 2025-11-05 | 46.11 | 46.77 | 46.03 | 46.50 | +0.237% | 423,739 | +28.667% |
| 2025-11-04 | 46.73 | 46.93 | 46.34 | 46.39 | -2.501% | 622,422 | +28.972% |
| 2025-11-03 | 47.74 | 47.74 | 47.13 | 47.58 | -0.021% | 136,682 | +25.746% |
| 2025-10-31 | 47.48 | 47.84 | 47.31 | 47.59 | +0.528% | 91,692 | +25.720% |
| 2025-10-30 | 47.56 | 48.08 | 47.30 | 47.34 | -1.396% | 111,388 | +26.384% |
| 2025-10-29 | 47.97 | 48.36 | 47.79 | 48.01 | -0.062% | 163,994 | +24.620% |
| 2025-10-28 | 48.34 | 48.34 | 48.04 | 48.04 | -1.010% | 191,126 | +24.542% |
| 2025-10-27 | 48.63 | 48.64 | 48.39 | 48.53 | +0.873% | 67,382 | +23.285% |
| 2025-10-24 | 48.19 | 48.41 | 48.11 | 48.11 | +0.796% | 74,493 | +24.361% |
| 2025-10-23 | 47.35 | 47.83 | 47.35 | 47.73 | +0.845% | 203,353 | +25.351% |
| 2025-10-22 | 47.96 | 47.99 | 46.94 | 47.33 | -1.045% | 172,639 | +26.410% |
| 2025-10-21 | 47.59 | 47.90 | 47.40 | 47.83 | +0.420% | 75,790 | +25.089% |
| 2025-10-20 | 47.47 | 47.79 | 47.47 | 47.63 | +0.997% | 75,609 | +25.614% |
| 2025-10-17 | 46.93 | 47.34 | 46.75 | 47.16 | +0.042% | 82,238 | +26.866% |
| 2025-10-16 | 47.89 | 48.01 | 46.91 | 47.14 | -1.215% | 172,793 | +26.920% |
| 2025-10-15 | 48.04 | 48.24 | 47.32 | 47.72 | +0.084% | 235,192 | +25.377% |
| 2025-10-14 | 46.86 | 47.96 | 46.63 | 47.68 | +0.421% | 208,626 | +25.482% |
| 2025-10-13 | 47.29 | 47.62 | 47.15 | 47.48 | +1.757% | 165,626 | +26.011% |
| 2025-10-10 | 48.17 | 48.35 | 46.66 | 46.66 | -3.054% | 387,310 | +28.225% |
| 2025-10-09 | 48.41 | 48.44 | 48.03 | 48.13 | -0.434% | 242,351 | +24.309% |
| 2025-10-08 | 47.93 | 48.38 | 47.86 | 48.34 | +1.066% | 111,390 | +23.769% |
| 2025-10-07 | 48.17 | 48.26 | 47.47 | 47.83 | -0.561% | 457,675 | +25.089% |
| 2025-10-06 | 48.17 | 48.36 | 47.78 | 48.10 | +0.586% | 254,372 | +24.387% |
| 2025-10-03 | 48.23 | 48.25 | 47.77 | 47.82 | -0.479% | 247,206 | +25.115% |
| 2025-10-02 | 47.99 | 48.07 | 47.68 | 48.05 | +0.565% | 269,863 | +24.516% |
| 2025-10-01 | 47.43 | 47.88 | 47.41 | 47.78 | +0.126% | 683,866 | +25.220% |
| 2025-09-30 | 47.75 | 47.88 | 47.34 | 47.72 | -0.188% | 245,509 | +25.377% |
| 2025-09-29 | 48.08 | 48.14 | 47.67 | 47.81 | +0.210% | 213,968 | +25.141% |
| 2025-09-26 | 47.46 | 47.74 | 47.35 | 47.71 | +0.974% | 137,350 | +25.403% |
| 2025-09-25 | 47.06 | 47.41 | 46.83 | 47.25 | -0.714% | 246,111 | +26.624% |
| 2025-09-24 | 48.23 | 48.27 | 47.59 | 47.59 | -1.122% | 111,581 | +25.720% |
| 2025-09-23 | 48.29 | 48.50 | 48.00 | 48.13 | -0.269% | 131,905 | +24.309% |
| 2025-09-22 | 47.88 | 48.34 | 47.79 | 48.26 | +0.208% | 175,099 | +23.974% |
| 2025-09-19 | 48.17 | 48.23 | 47.82 | 48.16 | +0.417% | 110,237 | +24.232% |
| 2025-09-18 | 47.75 | 48.10 | 47.66 | 47.96 | +1.096% | 149,076 | +24.750% |
| 2025-09-17 | 47.67 | 47.76 | 46.97 | 47.44 | -0.231% | 207,425 | +26.117% |
| 2025-09-16 | 47.90 | 47.90 | 47.39 | 47.55 | -0.731% | 115,895 | +25.825% |
| 2025-09-15 | 47.88 | 48.10 | 47.84 | 47.90 | +0.251% | 97,035 | +24.906% |
| 2025-09-12 | 48.03 | 48.06 | 47.73 | 47.78 | -0.645% | 113,476 | +25.220% |
| 2025-09-11 | 47.83 | 48.20 | 47.80 | 48.09 | +0.945% | 168,002 | +24.413% |
| 2025-09-10 | 47.59 | 47.92 | 47.48 | 47.64 | +0.975% | 128,930 | +25.588% |
| 2025-09-09 | 47.06 | 47.26 | 46.84 | 47.18 | +0.106% | 106,857 | +26.812% |
| 2025-09-08 | 46.95 | 47.13 | 46.88 | 47.13 | +0.619% | 130,704 | +26.947% |
| 2025-09-05 | 47.26 | 47.38 | 46.37 | 46.84 | -0.340% | 337,112 | +27.733% |
| 2025-09-04 | 46.59 | 47.00 | 46.56 | 47.00 | +0.880% | 169,216 | +27.298% |
| 2025-09-03 | 46.60 | 46.75 | 46.32 | 46.59 | -0.021% | 155,807 | +28.418% |
| 2025-09-02 | 46.17 | 46.60 | 46.06 | 46.60 | -0.788% | 377,600 | +28.391% |
| 2025-08-29 | 47.36 | 47.36 | 46.79 | 46.97 | -1.095% | 236,363 | +27.379% |
| 2025-08-28 | 47.17 | 47.50 | 47.14 | 47.49 | +1.021% | 79,718 | +25.984% |
| 2025-08-27 | 46.82 | 47.14 | 46.82 | 47.01 | +0.192% | 137,857 | +27.271% |
| 2025-08-26 | 46.48 | 46.93 | 46.48 | 46.92 | +0.817% | 101,561 | +27.515% |
| 2025-08-25 | 46.67 | 46.74 | 46.52 | 46.54 | -0.577% | 195,865 | +28.556% |
| 2025-08-22 | 45.97 | 46.99 | 45.97 | 46.81 | +2.295% | 143,296 | +27.815% |
| 2025-08-21 | 45.90 | 45.92 | 45.61 | 45.76 | -0.608% | 151,208 | +30.747% |
| 2025-08-20 | 46.01 | 46.11 | 45.42 | 46.04 | -0.389% | 168,176 | +29.952% |
| 2025-08-19 | 46.58 | 46.60 | 46.07 | 46.22 | -0.752% | 205,111 | +29.446% |
| 2025-08-18 | 46.24 | 46.65 | 46.24 | 46.57 | +0.648% | 85,251 | +28.473% |
| 2025-08-15 | 46.53 | 46.53 | 46.23 | 46.27 | -0.345% | 227,513 | +29.306% |
| 2025-08-14 | 46.41 | 46.59 | 46.32 | 46.43 | -0.960% | 256,418 | +28.861% |
| 2025-08-13 | 46.92 | 46.99 | 46.41 | 46.88 | +0.364% | 221,858 | +27.624% |
| 2025-08-12 | 46.10 | 46.75 | 46.08 | 46.71 | +2.009% | 221,539 | +28.088% |
| 2025-08-11 | 45.84 | 46.09 | 45.73 | 45.79 | -0.218% | 192,674 | +30.662% |
| 2025-08-08 | 46.27 | 46.28 | 45.81 | 45.89 | -1.078% | 185,439 | +30.377% |
| 2025-08-07 | 46.91 | 46.93 | 45.96 | 46.39 | -0.706% | 343,516 | +28.972% |
| 2025-08-06 | 46.78 | 46.80 | 46.45 | 46.72 | -0.064% | 252,387 | +28.061% |
| 2025-08-05 | 47.12 | 47.23 | 46.46 | 46.75 | -0.256% | 224,736 | +27.979% |
| 2025-08-04 | 46.38 | 46.89 | 46.38 | 46.87 | +1.913% | 167,653 | +27.651% |
| 2025-08-01 | 46.10 | 46.29 | 45.34 | 45.99 | -1.940% | 464,443 | +30.093% |
| 2025-07-31 | 47.44 | 47.57 | 46.78 | 46.90 | -0.699% | 166,392 | +27.569% |
| 2025-07-30 | 47.12 | 47.47 | 46.95 | 47.23 | +0.170% | 176,788 | +26.678% |
| 2025-07-29 | 47.52 | 47.58 | 46.98 | 47.15 | -0.862% | 262,942 | +26.893% |
| 2025-07-28 | 47.56 | 47.57 | 47.35 | 47.56 | +0.232% | 392,623 | +25.799% |
| 2025-07-25 | 47.10 | 47.45 | 47.10 | 47.45 | +0.979% | 95,855 | +26.091% |
| 2025-07-24 | 47.09 | 47.17 | 46.93 | 46.99 | -0.297% | 130,145 | +27.325% |
| 2025-07-23 | 46.82 | 47.13 | 46.82 | 47.13 | +1.355% | 107,606 | +26.947% |
| 2025-07-22 | 46.57 | 46.57 | 46.00 | 46.50 | +0.065% | 174,176 | +28.667% |
| 2025-07-21 | 46.85 | 46.89 | 46.47 | 46.47 | -0.535% | 464,003 | +28.750% |
| 2025-07-18 | 46.76 | 46.82 | 46.58 | 46.72 | +0.258% | 194,183 | +28.061% |
| 2025-07-17 | 46.18 | 46.64 | 46.18 | 46.60 | +1.238% | 114,582 | +28.391% |
| 2025-07-16 | 46.14 | 46.14 | 45.41 | 46.03 | +0.240% | 287,262 | +29.980% |
| 2025-07-15 | 46.60 | 46.60 | 45.92 | 45.92 | -1.162% | 174,231 | +30.292% |
| 2025-07-14 | 46.00 | 46.48 | 45.95 | 46.46 | +0.978% | 181,689 | +28.777% |
| 2025-07-11 | 46.13 | 46.26 | 46.01 | 46.01 | -0.819% | 179,891 | +30.037% |
| 2025-07-10 | 46.45 | 46.56 | 46.15 | 46.39 | +0.259% | 391,069 | +28.972% |
| 2025-07-09 | 46.18 | 46.27 | 46.00 | 46.27 | +0.543% | 256,456 | +29.306% |
| 2025-07-08 | 46.25 | 46.25 | 45.71 | 46.02 | -0.238% | 417,111 | +30.009% |
| 2025-07-07 | 46.17 | 46.32 | 45.78 | 46.13 | -0.410% | 490,919 | +29.699% |
| 2025-07-03 | 45.92 | 46.35 | 45.92 | 46.32 | +1.335% | 365,506 | +29.167% |
| 2025-07-02 | 45.42 | 45.71 | 45.30 | 45.71 | +0.661% | 600,059 | +30.890% |
| 2025-07-01 | 45.65 | 45.81 | 45.14 | 45.41 | -0.787% | 412,175 | +31.755% |
| 2025-06-30 | 45.65 | 45.87 | 45.55 | 45.77 | +0.793% | 586,006 | +30.719% |
| 2025-06-27 | 45.23 | 45.68 | 45.05 | 45.41 | +0.620% | 149,542 | +31.755% |
| 2025-06-26 | 44.73 | 45.13 | 44.61 | 45.13 | +1.393% | 180,821 | +32.573% |
| 2025-06-25 | 44.80 | 44.89 | 44.41 | 44.51 | -0.492% | 104,833 | +34.419% |
| 2025-06-24 | 44.45 | 44.80 | 44.35 | 44.73 | +1.752% | 187,203 | +33.758% |
| 2025-06-23 | 43.31 | 43.98 | 42.97 | 43.96 | +1.197% | 191,807 | +36.101% |
| 2025-06-20 | 43.67 | 43.73 | 43.29 | 43.44 | +0.208% | 182,726 | +37.730% |
| 2025-06-18 | 43.31 | 43.70 | 43.26 | 43.35 | +0.046% | 222,211 | +38.016% |
| 2025-06-17 | 43.51 | 43.71 | 43.19 | 43.33 | -0.892% | 253,137 | +38.080% |
| 2025-06-16 | 43.37 | 43.93 | 43.37 | 43.72 | +1.722% | 282,884 | +36.848% |
| 2025-06-13 | 43.03 | 43.47 | 42.84 | 42.98 | -1.715% | 967,405 | +39.204% |
| 2025-06-12 | 43.44 | 43.76 | 43.44 | 43.73 | +0.160% | 253,257 | +36.817% |
| 2025-06-11 | 43.76 | 43.93 | 43.51 | 43.66 | +0.207% | 331,274 | +37.036% |
| 2025-06-10 | 43.80 | 43.85 | 43.25 | 43.57 | -0.297% | 520,096 | +37.319% |
| 2025-06-09 | 44.03 | 44.03 | 43.70 | 43.70 | -0.501% | 302,300 | +36.911% |
| 2025-06-06 | 43.90 | 44.02 | 43.73 | 43.92 | +1.012% | 164,691 | +36.225% |
| 2025-06-05 | 43.60 | 43.87 | 43.24 | 43.48 | -0.115% | 163,483 | +37.603% |
| 2025-06-04 | 43.60 | 43.72 | 43.42 | 43.53 | -0.161% | 341,620 | +37.445% |
| 2025-06-03 | 43.26 | 43.68 | 43.17 | 43.60 | +0.996% | 162,999 | +37.225% |
| 2025-06-02 | 42.79 | 43.17 | 42.38 | 43.17 | +0.723% | 586,181 | +38.592% |
| 2025-05-30 | 42.67 | 42.96 | 42.32 | 42.86 | +0.304% | 172,866 | +39.594% |
| 2025-05-29 | 43.25 | 43.25 | 42.54 | 42.73 | -0.419% | 152,405 | +40.019% |
| 2025-05-28 | 43.29 | 43.29 | 42.89 | 42.91 | -0.625% | 86,263 | +39.431% |
| 2025-05-27 | 42.92 | 43.25 | 42.70 | 43.18 | +2.153% | 174,844 | +38.560% |
| 2025-05-23 | 41.79 | 42.47 | 41.69 | 42.27 | -0.307% | 255,400 | +41.542% |
| 2025-05-22 | 42.31 | 42.70 | 42.20 | 42.40 | -0.118% | 206,007 | +41.108% |
| 2025-05-21 | 43.14 | 43.25 | 42.30 | 42.45 | -2.526% | 556,079 | +40.942% |
| 2025-05-20 | 43.72 | 43.79 | 43.32 | 43.55 | -0.955% | 214,471 | +37.382% |
| 2025-05-19 | 43.28 | 44.00 | 43.28 | 43.97 | +0.114% | 169,944 | +36.070% |
| 2025-05-16 | 43.51 | 43.94 | 43.47 | 43.92 | +1.012% | 250,639 | +36.225% |
| 2025-05-15 | 43.24 | 43.52 | 43.07 | 43.48 | 0.000% | 249,821 | +37.603% |
| 2025-05-14 | 43.73 | 43.83 | 43.41 | 43.48 | -0.252% | 157,852 | +37.603% |
| 2025-05-13 | 42.79 | 43.78 | 42.76 | 43.59 | +2.228% | 721,964 | +37.256% |
| 2025-05-12 | 42.57 | 42.68 | 42.13 | 42.64 | +4.076% | 595,320 | +40.314% |
| 2025-05-09 | 41.14 | 41.20 | 40.63 | 40.97 | -0.243% | 395,090 | +46.034% |
| 2025-05-08 | 40.96 | 41.45 | 40.76 | 41.07 | +1.432% | 547,176 | +45.678% |
| 2025-05-07 | 40.30 | 40.62 | 40.13 | 40.49 | +0.223% | 361,164 | +47.765% |
| 2025-05-06 | 40.13 | 40.66 | 40.10 | 40.40 | -0.786% | 1,701,045 | +48.094% |
| 2025-05-05 | 40.21 | 40.96 | 40.21 | 40.72 | +0.148% | 744,220 | +46.930% |
| 2025-05-02 | 40.22 | 40.79 | 40.19 | 40.66 | +2.470% | 338,707 | +47.147% |
| 2025-05-01 | 39.67 | 40.09 | 39.55 | 39.68 | +1.121% | 152,532 | +50.781% |
| 2025-04-30 | 38.32 | 39.30 | 38.04 | 39.24 | -0.153% | 191,363 | +52.472% |
| 2025-04-29 | 38.95 | 39.36 | 38.72 | 39.30 | +0.640% | 314,419 | +52.239% |
| 2025-04-28 | 38.94 | 39.30 | 38.62 | 39.05 | +0.463% | 964,988 | +53.214% |
| 2025-04-25 | 38.59 | 38.90 | 38.45 | 38.87 | +0.595% | 286,061 | +53.923% |
| 2025-04-24 | 37.67 | 38.75 | 37.62 | 38.64 | +2.821% | 124,705 | +54.840% |
| 2025-04-23 | 38.01 | 38.60 | 37.44 | 37.58 | +2.566% | 246,137 | +59.207% |
| 2025-04-22 | 36.02 | 36.79 | 36.01 | 36.64 | +3.095% | 179,440 | +63.291% |
| 2025-04-21 | 36.22 | 36.29 | 35.11 | 35.54 | -3.134% | 196,228 | +68.346% |
| 2025-04-17 | 36.77 | 36.96 | 36.45 | 36.69 | +0.301% | 156,644 | +63.069% |
| 2025-04-16 | 36.76 | 37.18 | 36.11 | 36.58 | -1.508% | 348,397 | +63.559% |
| 2025-04-15 | 37.00 | 37.49 | 37.00 | 37.14 | 0.000% | 189,556 | +61.093% |