RWJ
Invesco S&P SmallCap 600 Revenue ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:48 AM EDT
56.85USD-0.612%(-0.35)6,812
57.37Bid57.48Ask0.11SpreadRWJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.14 | 57.14 | 56.79 | 56.85 | -0.612% | 6,812 | 0.000% |
| 2026-10-02 | 57.42 | 57.62 | 57.06 | 57.20 | +0.616% | 119,895 | -0.612% |
| 2026-10-01 | 56.13 | 56.97 | 55.88 | 56.85 | +1.121% | 139,705 | 0.000% |
| 2026-09-30 | 56.92 | 56.92 | 56.22 | 56.22 | -0.864% | 72,049 | +1.121% |
| 2026-09-29 | 56.86 | 56.94 | 56.34 | 56.71 | -0.281% | 116,330 | +0.247% |
| 2026-09-28 | 57.11 | 57.25 | 56.58 | 56.87 | -0.975% | 145,976 | -0.035% |
| 2026-09-25 | 57.31 | 57.63 | 57.01 | 57.43 | +0.420% | 113,888 | -1.010% |
| 2026-09-24 | 57.48 | 57.53 | 56.87 | 57.19 | -0.556% | 163,575 | -0.595% |
| 2026-09-23 | 58.03 | 58.15 | 57.48 | 57.51 | -1.270% | 73,537 | -1.148% |
| 2026-09-22 | 58.48 | 58.70 | 58.08 | 58.25 | +0.535% | 94,500 | -2.403% |
| 2026-09-21 | 58.16 | 58.16 | 57.73 | 57.94 | -0.189% | 92,868 | -1.881% |
| 2026-09-18 | 58.38 | 58.41 | 57.76 | 58.05 | -0.905% | 94,316 | -2.067% |
| 2026-09-17 | 59.39 | 59.39 | 58.58 | 58.58 | -0.289% | 73,065 | -2.953% |
| 2026-09-16 | 59.17 | 59.47 | 58.27 | 58.75 | -0.559% | 108,349 | -3.234% |
| 2026-09-15 | 59.44 | 59.44 | 59.03 | 59.08 | -0.823% | 124,046 | -3.775% |
| 2026-09-14 | 59.46 | 59.92 | 59.37 | 59.57 | 0.000% | 61,227 | -4.566% |
| 2026-09-11 | 59.76 | 59.81 | 59.38 | 59.57 | +0.642% | 189,453 | -4.566% |
| 2026-09-10 | 59.48 | 59.51 | 59.03 | 59.19 | -0.721% | 73,229 | -3.953% |
| 2026-09-09 | 60.09 | 60.16 | 59.55 | 59.62 | -1.070% | 65,757 | -4.646% |
| 2026-09-08 | 61.15 | 61.30 | 60.22 | 60.27 | -1.769% | 83,035 | -5.667% |
| 2026-09-04 | 60.73 | 61.37 | 60.62 | 61.35 | +0.656% | 125,895 | -7.335% |
| 2026-09-03 | 61.13 | 61.16 | 60.50 | 60.95 | +0.395% | 73,812 | -6.727% |
| 2026-09-02 | 60.15 | 61.04 | 60.15 | 60.71 | +1.285% | 117,538 | -6.358% |
| 2026-09-01 | 60.32 | 60.71 | 59.88 | 59.94 | -1.187% | 87,034 | -5.155% |
| 2026-08-31 | 61.04 | 61.05 | 60.50 | 60.66 | -0.736% | 85,693 | -6.281% |
| 2026-08-28 | 61.38 | 61.64 | 61.05 | 61.11 | -0.163% | 57,077 | -6.971% |
| 2026-08-27 | 61.17 | 61.39 | 60.93 | 61.21 | -0.114% | 68,204 | -7.123% |
| 2026-08-26 | 61.16 | 61.43 | 60.94 | 61.28 | +0.114% | 59,212 | -7.229% |
| 2026-08-25 | 61.41 | 61.41 | 60.86 | 61.21 | -0.016% | 96,430 | -7.123% |
| 2026-08-24 | 61.44 | 61.60 | 61.01 | 61.22 | -0.277% | 70,954 | -7.138% |
| 2026-08-21 | 61.12 | 61.45 | 60.95 | 61.39 | +1.020% | 61,442 | -7.395% |
| 2026-08-20 | 60.89 | 61.22 | 60.72 | 60.77 | -1.155% | 59,290 | -6.451% |
| 2026-08-19 | 61.45 | 62.11 | 61.44 | 61.48 | +0.737% | 86,150 | -7.531% |
| 2026-08-18 | 61.60 | 61.76 | 61.01 | 61.03 | -0.932% | 67,656 | -6.849% |
| 2026-08-17 | 61.99 | 62.00 | 61.58 | 61.60 | -1.101% | 227,022 | -7.718% |
| 2026-08-14 | 62.20 | 62.41 | 62.06 | 62.29 | +0.048% | 75,676 | -8.733% |
| 2026-08-13 | 62.05 | 62.28 | 61.78 | 62.26 | +0.940% | 69,086 | -8.689% |
| 2026-08-12 | 61.65 | 61.76 | 61.07 | 61.68 | +0.211% | 106,553 | -7.831% |
| 2026-08-11 | 61.60 | 61.94 | 61.43 | 61.55 | +0.089% | 93,048 | -7.636% |
| 2026-08-10 | 61.69 | 61.81 | 61.46 | 61.49 | -0.696% | 59,623 | -7.553% |
| 2026-08-07 | 61.70 | 62.16 | 61.50 | 61.93 | +0.693% | 49,939 | -8.197% |
| 2026-08-06 | 62.19 | 62.19 | 61.39 | 61.50 | -1.046% | 84,795 | -7.561% |
| 2026-08-05 | 62.86 | 62.86 | 62.14 | 62.15 | -1.051% | 117,457 | -8.528% |
| 2026-08-04 | 61.99 | 62.85 | 61.72 | 62.81 | +1.536% | 87,611 | -9.489% |
| 2026-08-03 | 61.39 | 62.08 | 61.39 | 61.86 | +1.576% | 49,724 | -8.099% |
| 2026-07-31 | 61.23 | 61.23 | 60.34 | 60.90 | -0.197% | 115,568 | -6.650% |
| 2026-07-30 | 61.79 | 61.79 | 60.49 | 61.02 | -0.808% | 65,277 | -6.834% |
| 2026-07-29 | 61.77 | 62.38 | 61.52 | 61.52 | -0.747% | 51,074 | -7.587% |
| 2026-07-28 | 61.42 | 62.15 | 61.42 | 61.98 | +1.341% | 120,330 | -8.277% |
| 2026-07-27 | 61.00 | 61.31 | 60.83 | 61.16 | +1.158% | 56,248 | -7.047% |
| 2026-07-24 | 60.20 | 61.02 | 60.18 | 60.46 | +0.868% | 79,393 | -5.971% |
| 2026-07-23 | 60.19 | 60.31 | 59.59 | 59.94 | -1.138% | 69,222 | -5.155% |
| 2026-07-22 | 60.81 | 61.12 | 60.48 | 60.63 | -0.121% | 101,030 | -6.235% |
| 2026-07-21 | 60.49 | 60.74 | 60.38 | 60.70 | +0.635% | 171,074 | -6.348% |
| 2026-07-20 | 60.82 | 60.82 | 60.21 | 60.32 | -0.789% | 48,600 | -5.753% |
| 2026-07-17 | 60.97 | 61.60 | 60.49 | 60.80 | -0.880% | 91,090 | -6.497% |
| 2026-07-16 | 60.40 | 61.67 | 60.40 | 61.34 | +1.725% | 74,160 | -7.320% |
| 2026-07-15 | 59.75 | 60.69 | 59.75 | 60.30 | +1.090% | 85,456 | -5.721% |
| 2026-07-14 | 59.90 | 59.90 | 59.49 | 59.65 | -0.198% | 72,521 | -4.694% |
| 2026-07-13 | 59.60 | 60.13 | 59.57 | 59.77 | +0.434% | 59,090 | -4.883% |
| 2026-07-10 | 59.32 | 59.74 | 59.25 | 59.51 | +0.592% | 86,777 | -4.470% |
| 2026-07-09 | 58.64 | 59.34 | 58.60 | 59.16 | +1.085% | 140,425 | -3.905% |
| 2026-07-08 | 59.01 | 59.01 | 58.16 | 58.52 | -1.290% | 107,605 | -2.862% |
| 2026-07-07 | 59.81 | 60.02 | 59.19 | 59.29 | -0.520% | 119,705 | -4.115% |
| 2026-07-06 | 59.67 | 59.79 | 59.27 | 59.60 | +0.214% | 55,488 | -4.614% |
| 2026-07-02 | 59.82 | 60.21 | 59.08 | 59.47 | -0.263% | 68,006 | -4.410% |
| 2026-07-01 | 59.55 | 60.33 | 59.43 | 59.63 | +0.218% | 132,175 | -4.662% |
| 2026-06-30 | 59.61 | 59.65 | 59.15 | 59.50 | -0.201% | 66,624 | -4.454% |
| 2026-06-29 | 59.85 | 59.85 | 59.08 | 59.62 | -0.484% | 69,289 | -4.646% |
| 2026-06-26 | 58.75 | 59.91 | 58.75 | 59.91 | +1.474% | 83,901 | -5.108% |
| 2026-06-25 | 58.65 | 59.50 | 58.62 | 59.04 | +1.061% | 68,299 | -3.709% |
| 2026-06-24 | 57.83 | 58.76 | 57.83 | 58.42 | +1.353% | 258,456 | -2.687% |
| 2026-06-23 | 57.31 | 57.98 | 57.25 | 57.64 | -0.173% | 55,426 | -1.371% |
| 2026-06-22 | 58.13 | 58.27 | 57.70 | 57.74 | -0.961% | 60,096 | -1.541% |
| 2026-06-18 | 57.91 | 58.36 | 57.77 | 58.30 | +1.763% | 38,922 | -2.487% |
| 2026-06-17 | 58.24 | 58.60 | 57.10 | 57.29 | -1.648% | 51,238 | -0.768% |
| 2026-06-16 | 58.80 | 59.07 | 58.18 | 58.25 | -0.580% | 63,571 | -2.403% |
| 2026-06-15 | 59.25 | 59.41 | 58.42 | 58.59 | -0.323% | 79,855 | -2.970% |
| 2026-06-12 | 58.24 | 59.17 | 58.24 | 58.78 | +1.083% | 76,682 | -3.283% |
| 2026-06-11 | 57.38 | 58.16 | 57.07 | 58.15 | +2.143% | 50,214 | -2.236% |
| 2026-06-10 | 57.16 | 57.76 | 56.93 | 56.93 | -0.455% | 352,946 | -0.141% |
| 2026-06-09 | 56.84 | 57.83 | 56.25 | 57.19 | +0.669% | 133,250 | -0.595% |
| 2026-06-08 | 56.78 | 57.29 | 56.66 | 56.81 | +0.781% | 66,796 | +0.070% |
| 2026-06-05 | 56.96 | 57.12 | 56.06 | 56.37 | -1.105% | 61,074 | +0.852% |
| 2026-06-04 | 56.52 | 57.09 | 56.48 | 57.00 | +1.297% | 61,305 | -0.263% |
| 2026-06-03 | 56.64 | 56.64 | 56.19 | 56.27 | -1.072% | 64,513 | +1.031% |
| 2026-06-02 | 56.50 | 57.04 | 56.50 | 56.88 | +0.477% | 66,402 | -0.053% |
| 2026-06-01 | 56.09 | 56.71 | 55.74 | 56.61 | +0.497% | 59,756 | +0.424% |
| 2026-05-29 | 56.53 | 56.58 | 56.25 | 56.33 | -0.582% | 35,531 | +0.923% |
| 2026-05-28 | 56.35 | 56.78 | 56.13 | 56.66 | +0.461% | 56,040 | +0.335% |
| 2026-05-27 | 56.06 | 56.76 | 56.06 | 56.40 | +0.876% | 52,971 | +0.798% |
| 2026-05-26 | 55.55 | 56.05 | 55.55 | 55.91 | +1.268% | 73,169 | +1.681% |
| 2026-05-22 | 54.85 | 55.29 | 54.80 | 55.21 | +0.988% | 65,590 | +2.970% |
| 2026-05-21 | 53.94 | 54.83 | 53.43 | 54.67 | +0.774% | 361,209 | +3.988% |
| 2026-05-20 | 53.35 | 54.37 | 52.97 | 54.25 | +1.859% | 66,846 | +4.793% |
| 2026-05-19 | 53.64 | 53.69 | 53.11 | 53.26 | -1.206% | 79,041 | +6.741% |
| 2026-05-18 | 53.81 | 54.24 | 53.59 | 53.91 | +0.485% | 85,692 | +5.454% |
| 2026-05-15 | 54.16 | 54.16 | 53.60 | 53.65 | -1.578% | 58,266 | +5.965% |
| 2026-05-14 | 54.51 | 54.97 | 54.35 | 54.51 | +0.665% | 39,625 | +4.293% |
| 2026-05-13 | 54.45 | 54.45 | 53.95 | 54.15 | -0.842% | 45,729 | +4.986% |
| 2026-05-12 | 55.19 | 55.19 | 54.18 | 54.61 | -0.997% | 70,123 | +4.102% |
| 2026-05-11 | 56.13 | 56.13 | 55.16 | 55.16 | -1.570% | 64,657 | +3.064% |
| 2026-05-08 | 55.96 | 56.11 | 55.52 | 56.04 | +0.430% | 62,491 | +1.445% |
| 2026-05-07 | 56.23 | 56.36 | 55.71 | 55.80 | -0.641% | 84,706 | +1.882% |
| 2026-05-06 | 56.16 | 56.29 | 55.94 | 56.16 | +0.501% | 63,050 | +1.229% |
| 2026-05-05 | 55.41 | 56.03 | 55.41 | 55.88 | +1.195% | 90,784 | +1.736% |
| 2026-05-04 | 55.91 | 55.99 | 54.91 | 55.22 | -1.551% | 59,726 | +2.952% |
| 2026-05-01 | 56.20 | 56.29 | 55.91 | 56.09 | +0.268% | 78,437 | +1.355% |
| 2026-04-30 | 55.11 | 56.12 | 55.11 | 55.94 | +1.396% | 80,329 | +1.627% |
| 2026-04-29 | 55.39 | 55.60 | 54.97 | 55.17 | -0.433% | 93,991 | +3.045% |
| 2026-04-28 | 55.66 | 55.78 | 55.35 | 55.41 | -0.072% | 148,366 | +2.599% |
| 2026-04-27 | 55.38 | 55.78 | 55.38 | 55.45 | +0.417% | 77,248 | +2.525% |
| 2026-04-24 | 55.07 | 55.29 | 54.76 | 55.22 | +0.638% | 90,583 | +2.952% |
| 2026-04-23 | 55.06 | 55.14 | 54.22 | 54.87 | -0.146% | 55,476 | +3.609% |
| 2026-04-22 | 55.42 | 55.42 | 54.76 | 54.95 | +0.036% | 37,121 | +3.458% |
| 2026-04-21 | 55.52 | 55.85 | 54.75 | 54.93 | -0.687% | 79,875 | +3.495% |
| 2026-04-20 | 54.63 | 55.42 | 54.63 | 55.31 | +0.747% | 97,576 | +2.784% |
| 2026-04-17 | 54.24 | 55.33 | 54.24 | 54.90 | +2.292% | 77,145 | +3.552% |
| 2026-04-16 | 53.46 | 53.84 | 53.38 | 53.67 | +0.355% | 53,155 | +5.925% |
| 2026-04-15 | 53.45 | 53.61 | 53.19 | 53.48 | 0.000% | 76,550 | +6.301% |
| 2026-04-14 | 53.41 | 53.68 | 53.18 | 53.48 | +0.187% | 108,314 | +6.301% |
| 2026-04-13 | 52.26 | 53.41 | 52.17 | 53.38 | +1.676% | 60,723 | +6.501% |
| 2026-04-10 | 52.81 | 52.87 | 52.30 | 52.50 | -0.455% | 41,738 | +8.286% |
| 2026-04-09 | 52.12 | 52.92 | 52.04 | 52.74 | +0.707% | 58,528 | +7.793% |
| 2026-04-08 | 52.46 | 52.78 | 52.22 | 52.37 | +2.425% | 46,230 | +8.555% |
| 2026-04-07 | 50.93 | 51.22 | 50.67 | 51.13 | +0.117% | 76,575 | +11.187% |
| 2026-04-06 | 50.58 | 51.12 | 50.46 | 51.07 | +0.690% | 79,119 | +11.318% |
| 2026-04-02 | 49.97 | 51.05 | 49.70 | 50.72 | +0.356% | 45,907 | +12.086% |
| 2026-04-01 | 50.59 | 51.02 | 50.49 | 50.54 | +0.119% | 66,843 | +12.485% |
| 2026-03-31 | 49.78 | 50.84 | 49.54 | 50.48 | +2.602% | 48,944 | +12.619% |
| 2026-03-30 | 49.92 | 49.92 | 49.03 | 49.20 | -0.666% | 64,171 | +15.549% |
| 2026-03-27 | 50.07 | 50.12 | 49.33 | 49.53 | -1.726% | 101,263 | +14.779% |
| 2026-03-26 | 50.15 | 51.01 | 50.15 | 50.40 | -0.356% | 115,605 | +12.798% |
| 2026-03-25 | 50.48 | 50.71 | 49.78 | 50.58 | +1.281% | 98,937 | +12.396% |
| 2026-03-24 | 49.16 | 50.28 | 49.16 | 49.94 | +0.869% | 109,385 | +13.837% |
| 2026-03-23 | 49.29 | 50.24 | 49.28 | 49.51 | +1.956% | 129,782 | +14.825% |
| 2026-03-20 | 49.42 | 49.42 | 48.34 | 48.56 | -1.780% | 42,772 | +17.072% |
| 2026-03-19 | 48.84 | 49.77 | 48.84 | 49.44 | +0.467% | 52,011 | +14.988% |
| 2026-03-18 | 49.60 | 49.86 | 49.21 | 49.21 | -1.224% | 79,751 | +15.525% |
| 2026-03-17 | 49.79 | 50.30 | 49.78 | 49.82 | +0.993% | 87,514 | +14.111% |
| 2026-03-16 | 49.59 | 49.95 | 49.33 | 49.33 | +0.183% | 150,973 | +15.244% |
| 2026-03-13 | 49.65 | 49.69 | 49.01 | 49.24 | +0.020% | 70,695 | +15.455% |
| 2026-03-12 | 49.56 | 49.73 | 49.20 | 49.23 | -1.893% | 90,887 | +15.478% |
| 2026-03-11 | 50.09 | 50.31 | 49.67 | 50.18 | +0.068% | 84,739 | +13.292% |
| 2026-03-10 | 50.37 | 50.92 | 49.87 | 50.15 | -0.563% | 88,764 | +13.369% |
| 2026-03-09 | 49.75 | 50.58 | 48.66 | 50.43 | +0.099% | 105,081 | +12.731% |
| 2026-03-06 | 50.73 | 50.73 | 49.92 | 50.38 | -2.440% | 94,734 | +12.842% |
| 2026-03-05 | 51.91 | 52.28 | 51.21 | 51.64 | -1.337% | 60,045 | +10.089% |
| 2026-03-04 | 52.36 | 52.55 | 51.98 | 52.34 | +0.576% | 98,590 | +8.617% |
| 2026-03-03 | 51.21 | 52.32 | 50.66 | 52.04 | -0.820% | 77,186 | +9.243% |
| 2026-03-02 | 51.85 | 52.68 | 51.70 | 52.47 | -0.019% | 107,933 | +8.348% |
| 2026-02-27 | 52.51 | 52.58 | 52.06 | 52.48 | -1.018% | 76,522 | +8.327% |
| 2026-02-26 | 52.64 | 53.10 | 52.44 | 53.02 | +0.914% | 58,789 | +7.224% |
| 2026-02-25 | 52.99 | 52.99 | 52.08 | 52.54 | -0.095% | 65,554 | +8.203% |
| 2026-02-24 | 52.35 | 52.86 | 52.35 | 52.59 | +0.728% | 59,648 | +8.100% |
| 2026-02-23 | 53.37 | 53.37 | 51.87 | 52.21 | -2.684% | 62,121 | +8.887% |
| 2026-02-20 | 53.26 | 53.87 | 52.89 | 53.65 | +0.075% | 58,916 | +5.965% |
| 2026-02-19 | 53.56 | 53.62 | 53.20 | 53.61 | -0.390% | 58,986 | +6.044% |
| 2026-02-18 | 53.32 | 54.20 | 53.32 | 53.82 | +0.976% | 125,750 | +5.630% |
| 2026-02-17 | 53.54 | 53.69 | 52.74 | 53.30 | -0.430% | 62,821 | +6.660% |
| 2026-02-13 | 53.26 | 53.76 | 52.85 | 53.53 | +0.981% | 49,881 | +6.202% |
| 2026-02-12 | 54.50 | 54.78 | 52.43 | 53.01 | -2.268% | 169,445 | +7.244% |
| 2026-02-11 | 54.68 | 54.87 | 54.04 | 54.24 | -0.166% | 69,515 | +4.812% |
| 2026-02-10 | 54.44 | 54.77 | 54.24 | 54.33 | -0.165% | 81,638 | +4.638% |
| 2026-02-09 | 54.60 | 54.66 | 54.30 | 54.42 | -0.603% | 100,267 | +4.465% |
| 2026-02-06 | 53.63 | 54.86 | 53.51 | 54.75 | +2.972% | 174,910 | +3.836% |
| 2026-02-05 | 53.61 | 53.86 | 52.97 | 53.17 | -0.950% | 125,726 | +6.921% |
| 2026-02-04 | 53.03 | 54.00 | 53.03 | 53.68 | +1.724% | 95,131 | +5.905% |
| 2026-02-03 | 52.63 | 53.41 | 52.16 | 52.77 | 0.000% | 105,835 | +7.732% |
| 2026-02-02 | 51.79 | 52.89 | 51.75 | 52.77 | +1.305% | 244,436 | +7.732% |
| 2026-01-30 | 51.89 | 52.23 | 51.53 | 52.09 | -0.038% | 60,081 | +9.138% |
| 2026-01-29 | 51.96 | 52.38 | 51.60 | 52.11 | +0.676% | 53,676 | +9.096% |
| 2026-01-28 | 52.61 | 52.61 | 51.70 | 51.76 | -0.794% | 65,330 | +9.834% |
| 2026-01-27 | 52.17 | 52.29 | 51.92 | 52.17 | -0.260% | 66,693 | +8.962% |
| 2026-01-26 | 52.49 | 52.64 | 52.10 | 52.31 | -0.210% | 76,671 | +8.679% |
| 2026-01-23 | 53.10 | 53.25 | 52.30 | 52.42 | -1.559% | 87,177 | +8.451% |
| 2026-01-22 | 53.46 | 53.84 | 53.10 | 53.25 | +0.188% | 105,105 | +6.761% |
| 2026-01-21 | 51.91 | 53.38 | 51.91 | 53.15 | +2.745% | 173,253 | +6.961% |
| 2026-01-20 | 51.85 | 52.09 | 51.51 | 51.73 | -1.747% | 96,147 | +9.898% |
| 2026-01-16 | 52.98 | 52.98 | 52.56 | 52.65 | -0.660% | 66,390 | +7.977% |
| 2026-01-15 | 52.22 | 53.11 | 52.22 | 53.00 | +1.610% | 85,758 | +7.264% |
| 2026-01-14 | 51.78 | 52.23 | 51.78 | 52.16 | +0.734% | 77,828 | +8.992% |
| 2026-01-13 | 51.92 | 52.04 | 51.66 | 51.78 | +0.039% | 74,704 | +9.791% |
| 2026-01-12 | 51.44 | 51.99 | 51.15 | 51.76 | +0.039% | 84,877 | +9.834% |
| 2026-01-09 | 51.47 | 51.86 | 51.02 | 51.74 | +0.877% | 101,191 | +9.876% |
| 2026-01-08 | 50.02 | 51.61 | 50.00 | 51.29 | +2.070% | 90,755 | +10.840% |
| 2026-01-07 | 50.87 | 50.87 | 50.20 | 50.25 | -1.141% | 98,856 | +13.134% |
| 2026-01-06 | 49.83 | 50.85 | 49.61 | 50.83 | +2.068% | 132,022 | +11.843% |
| 2026-01-05 | 49.22 | 50.22 | 49.08 | 49.80 | +1.467% | 97,798 | +14.157% |
| 2026-01-02 | 48.92 | 49.27 | 48.57 | 49.08 | +0.739% | 124,363 | +15.831% |
| 2025-12-31 | 49.28 | 49.28 | 48.69 | 48.72 | -0.955% | 55,597 | +16.687% |
| 2025-12-30 | 49.37 | 49.40 | 49.11 | 49.19 | -0.405% | 79,666 | +15.572% |
| 2025-12-29 | 49.47 | 49.47 | 49.19 | 49.39 | -0.423% | 68,205 | +15.104% |
| 2025-12-26 | 49.53 | 49.60 | 49.28 | 49.60 | +0.081% | 65,873 | +14.617% |
| 2025-12-24 | 49.27 | 49.57 | 49.20 | 49.56 | +0.466% | 48,023 | +14.709% |
| 2025-12-23 | 49.51 | 49.62 | 49.24 | 49.33 | -0.624% | 88,361 | +15.244% |
| 2025-12-22 | 49.56 | 49.93 | 49.53 | 49.64 | +0.081% | 224,265 | +14.525% |
| 2025-12-19 | 49.54 | 49.68 | 49.40 | 49.60 | +0.040% | 73,512 | +14.617% |
| 2025-12-18 | 49.91 | 50.05 | 49.41 | 49.58 | +0.293% | 88,727 | +14.663% |
| 2025-12-17 | 49.61 | 50.13 | 49.35 | 49.44 | -0.151% | 45,518 | +14.999% |
| 2025-12-16 | 49.79 | 50.04 | 49.32 | 49.51 | -0.901% | 101,923 | +14.825% |
| 2025-12-15 | 50.52 | 50.52 | 49.75 | 49.96 | -0.339% | 60,464 | +13.791% |
| 2025-12-12 | 50.67 | 50.79 | 50.00 | 50.13 | -0.890% | 42,618 | +13.405% |
| 2025-12-11 | 49.98 | 50.65 | 49.98 | 50.58 | +1.120% | 81,201 | +12.396% |
| 2025-12-10 | 49.07 | 50.36 | 49.07 | 50.02 | +1.936% | 85,997 | +13.655% |
| 2025-12-09 | 48.70 | 49.36 | 48.70 | 49.07 | +0.471% | 63,197 | +15.855% |
| 2025-12-08 | 49.22 | 49.22 | 48.82 | 48.84 | -0.428% | 84,804 | +16.400% |
| 2025-12-05 | 49.21 | 49.47 | 49.03 | 49.05 | -0.143% | 66,874 | +15.902% |
| 2025-12-04 | 49.23 | 49.31 | 48.97 | 49.12 | -0.264% | 58,057 | +15.737% |
| 2025-12-03 | 48.84 | 49.43 | 48.79 | 49.25 | +1.067% | 95,026 | +15.431% |
| 2025-12-02 | 48.94 | 48.94 | 48.56 | 48.73 | +0.391% | 83,993 | +16.663% |
| 2025-12-01 | 48.24 | 48.93 | 48.24 | 48.54 | -0.410% | 145,228 | +17.120% |
| 2025-11-28 | 48.88 | 48.90 | 48.60 | 48.74 | -0.082% | 17,780 | +16.639% |
| 2025-11-26 | 48.36 | 49.21 | 48.36 | 48.78 | +0.743% | 80,145 | +16.544% |
| 2025-11-25 | 47.22 | 48.50 | 47.13 | 48.42 | +3.417% | 97,162 | +17.410% |
| 2025-11-24 | 46.38 | 46.89 | 46.20 | 46.82 | +0.970% | 115,113 | +21.422% |
| 2025-11-21 | 45.01 | 46.60 | 44.99 | 46.37 | +3.736% | 90,027 | +22.601% |
| 2025-11-20 | 46.23 | 46.30 | 44.70 | 44.70 | -1.780% | 80,466 | +27.181% |
| 2025-11-19 | 45.74 | 45.98 | 45.37 | 45.51 | -0.394% | 69,784 | +24.918% |
| 2025-11-18 | 45.33 | 45.99 | 45.32 | 45.69 | -0.131% | 108,632 | +24.425% |
| 2025-11-17 | 46.85 | 46.90 | 45.63 | 45.75 | -2.618% | 85,840 | +24.262% |
| 2025-11-14 | 46.50 | 47.09 | 46.50 | 46.98 | -0.276% | 114,298 | +21.009% |
| 2025-11-13 | 47.77 | 48.12 | 46.88 | 47.11 | -1.875% | 40,116 | +20.675% |
| 2025-11-12 | 48.02 | 48.50 | 47.93 | 48.01 | +0.125% | 63,091 | +18.413% |
| 2025-11-11 | 47.90 | 48.11 | 47.77 | 47.95 | +0.146% | 111,383 | +18.561% |
| 2025-11-10 | 48.12 | 48.12 | 47.61 | 47.88 | +0.906% | 62,105 | +18.734% |
| 2025-11-07 | 46.79 | 47.45 | 46.79 | 47.45 | +0.915% | 64,019 | +19.810% |
| 2025-11-06 | 47.70 | 47.79 | 46.92 | 47.02 | -1.611% | 60,674 | +20.906% |
| 2025-11-05 | 47.28 | 48.07 | 47.14 | 47.79 | +1.530% | 86,797 | +18.958% |
| 2025-11-04 | 46.94 | 47.49 | 46.94 | 47.07 | -1.196% | 88,295 | +20.778% |
| 2025-11-03 | 47.48 | 47.64 | 46.89 | 47.64 | +0.295% | 155,357 | +19.332% |
| 2025-10-31 | 47.23 | 47.55 | 46.91 | 47.50 | +0.211% | 111,649 | +19.684% |
| 2025-10-30 | 47.68 | 48.14 | 47.27 | 47.40 | -1.455% | 124,305 | +19.937% |
| 2025-10-29 | 48.53 | 48.93 | 47.75 | 48.10 | -1.171% | 141,242 | +18.191% |
| 2025-10-28 | 48.90 | 48.97 | 48.44 | 48.67 | -0.815% | 62,131 | +16.807% |
| 2025-10-27 | 49.50 | 49.50 | 48.85 | 49.07 | 0.000% | 65,155 | +15.855% |
| 2025-10-24 | 49.27 | 49.42 | 49.07 | 49.07 | +0.574% | 89,861 | +15.855% |
| 2025-10-23 | 48.45 | 48.84 | 48.24 | 48.79 | +1.077% | 119,755 | +16.520% |
| 2025-10-22 | 48.41 | 48.69 | 47.86 | 48.27 | -0.515% | 72,744 | +17.775% |
| 2025-10-21 | 48.23 | 48.77 | 48.11 | 48.52 | +0.518% | 74,127 | +17.168% |
| 2025-10-20 | 47.97 | 48.36 | 47.97 | 48.27 | +1.322% | 81,630 | +17.775% |
| 2025-10-17 | 47.49 | 47.85 | 47.35 | 47.64 | -0.115% | 46,981 | +19.332% |
| 2025-10-16 | 48.43 | 48.47 | 47.48 | 47.70 | -1.334% | 83,502 | +19.195% |
| 2025-10-15 | 48.42 | 48.84 | 47.93 | 48.34 | +0.792% | 80,364 | +17.604% |
| 2025-10-14 | 46.49 | 48.24 | 46.49 | 47.96 | +1.675% | 70,889 | +18.536% |
| 2025-10-13 | 46.85 | 47.24 | 46.85 | 47.17 | +2.033% | 62,269 | +20.522% |
| 2025-10-10 | 47.93 | 47.95 | 46.22 | 46.23 | -3.345% | 127,967 | +22.972% |
| 2025-10-09 | 48.44 | 48.49 | 47.77 | 47.83 | -1.381% | 77,487 | +18.858% |
| 2025-10-08 | 48.33 | 48.58 | 48.07 | 48.50 | +0.643% | 826,791 | +17.216% |
| 2025-10-07 | 49.00 | 49.03 | 48.06 | 48.19 | -1.573% | 97,274 | +17.971% |
| 2025-10-06 | 49.53 | 49.54 | 48.90 | 48.96 | -0.528% | 126,035 | +16.115% |
| 2025-10-03 | 49.00 | 49.71 | 49.00 | 49.22 | +0.840% | 83,448 | +15.502% |
| 2025-10-02 | 48.60 | 48.94 | 48.43 | 48.81 | +0.308% | 77,905 | +16.472% |
| 2025-10-01 | 48.13 | 48.75 | 48.13 | 48.66 | +0.745% | 112,209 | +16.831% |
| 2025-09-30 | 47.97 | 48.31 | 47.76 | 48.30 | +0.458% | 128,437 | +17.702% |
| 2025-09-29 | 48.35 | 48.35 | 47.70 | 48.08 | -0.083% | 143,063 | +18.240% |
| 2025-09-26 | 47.60 | 48.14 | 47.54 | 48.12 | +1.241% | 80,685 | +18.142% |
| 2025-09-25 | 47.72 | 47.80 | 47.34 | 47.53 | -1.103% | 83,931 | +19.609% |
| 2025-09-24 | 48.24 | 48.53 | 47.93 | 48.06 | -0.332% | 93,778 | +18.290% |
| 2025-09-23 | 48.35 | 48.93 | 48.13 | 48.22 | +0.062% | 129,210 | +17.897% |
| 2025-09-22 | 48.02 | 48.33 | 47.94 | 48.19 | -0.310% | 85,721 | +17.971% |
| 2025-09-19 | 49.19 | 49.26 | 48.28 | 48.34 | -1.548% | 141,161 | +17.604% |
| 2025-09-18 | 48.47 | 49.14 | 48.33 | 49.10 | +1.698% | 142,437 | +15.784% |
| 2025-09-17 | 48.24 | 49.49 | 47.90 | 48.28 | +0.312% | 214,485 | +17.751% |
| 2025-09-16 | 48.18 | 48.25 | 47.84 | 48.13 | -0.104% | 206,130 | +18.118% |
| 2025-09-15 | 48.29 | 48.39 | 48.00 | 48.18 | +0.083% | 118,868 | +17.995% |
| 2025-09-12 | 48.68 | 48.72 | 48.08 | 48.14 | -1.715% | 132,382 | +18.093% |
| 2025-09-11 | 47.98 | 48.98 | 47.98 | 48.98 | +2.554% | 199,172 | +16.068% |
| 2025-09-10 | 47.96 | 48.17 | 47.61 | 47.76 | -0.604% | 166,922 | +19.033% |
| 2025-09-09 | 48.35 | 48.35 | 47.80 | 48.05 | -0.744% | 265,777 | +18.314% |
| 2025-09-08 | 48.64 | 48.64 | 47.88 | 48.41 | -0.227% | 142,450 | +17.434% |
| 2025-09-05 | 48.43 | 49.05 | 48.14 | 48.52 | +0.476% | 182,786 | +17.168% |
| 2025-09-04 | 47.69 | 48.33 | 47.58 | 48.29 | +1.685% | 85,080 | +17.726% |
| 2025-09-03 | 47.41 | 47.84 | 47.24 | 47.49 | -0.252% | 94,157 | +19.709% |
| 2025-09-02 | 47.23 | 47.61 | 47.09 | 47.61 | -0.647% | 95,300 | +19.408% |
| 2025-08-29 | 48.00 | 48.17 | 47.69 | 47.92 | +0.021% | 146,932 | +18.635% |
| 2025-08-28 | 48.30 | 48.30 | 47.64 | 47.91 | -0.457% | 199,470 | +18.660% |
| 2025-08-27 | 47.55 | 48.20 | 47.55 | 48.13 | +1.369% | 232,623 | +18.118% |
| 2025-08-26 | 47.46 | 47.76 | 47.39 | 47.48 | -0.042% | 120,798 | +19.735% |
| 2025-08-25 | 47.51 | 47.67 | 47.46 | 47.50 | -0.503% | 104,124 | +19.684% |
| 2025-08-22 | 46.07 | 47.81 | 46.07 | 47.74 | +4.190% | 161,044 | +19.083% |
| 2025-08-21 | 45.60 | 45.88 | 45.40 | 45.82 | -0.087% | 202,426 | +24.072% |
| 2025-08-20 | 46.14 | 46.16 | 45.73 | 45.86 | -0.693% | 114,553 | +23.964% |
| 2025-08-19 | 46.14 | 46.71 | 45.98 | 46.18 | +0.195% | 79,215 | +23.105% |
| 2025-08-18 | 45.94 | 46.19 | 45.92 | 46.09 | +0.370% | 99,706 | +23.346% |
| 2025-08-15 | 46.37 | 46.47 | 45.86 | 45.92 | -0.842% | 144,818 | +23.802% |
| 2025-08-14 | 46.21 | 46.34 | 45.80 | 46.31 | -1.174% | 133,703 | +22.760% |
| 2025-08-13 | 45.72 | 46.98 | 45.72 | 46.86 | +2.921% | 140,478 | +21.319% |
| 2025-08-12 | 44.38 | 45.56 | 44.38 | 45.53 | +3.407% | 104,050 | +24.863% |
| 2025-08-11 | 44.23 | 44.42 | 43.82 | 44.03 | -0.317% | 102,788 | +29.117% |
| 2025-08-08 | 44.31 | 44.40 | 44.01 | 44.17 | +0.272% | 107,348 | +28.707% |
| 2025-08-07 | 44.66 | 44.72 | 43.90 | 44.05 | -0.384% | 358,751 | +29.058% |
| 2025-08-06 | 44.22 | 44.31 | 44.05 | 44.22 | +0.546% | 159,582 | +28.562% |
| 2025-08-05 | 43.79 | 44.07 | 43.36 | 43.98 | +0.641% | 62,984 | +29.263% |
| 2025-08-04 | 43.26 | 43.70 | 43.20 | 43.70 | +1.912% | 60,003 | +30.092% |
| 2025-08-01 | 43.35 | 43.35 | 42.51 | 42.88 | -2.501% | 133,218 | +32.579% |
| 2025-07-31 | 44.24 | 44.41 | 43.84 | 43.98 | -1.124% | 99,079 | +29.263% |
| 2025-07-30 | 45.20 | 45.35 | 44.26 | 44.48 | -1.462% | 90,625 | +27.810% |
| 2025-07-29 | 45.71 | 45.79 | 45.04 | 45.14 | -0.857% | 92,261 | +25.942% |
| 2025-07-28 | 45.72 | 45.82 | 45.38 | 45.53 | -0.416% | 198,801 | +24.863% |
| 2025-07-25 | 45.67 | 45.76 | 45.17 | 45.72 | +0.705% | 100,128 | +24.344% |
| 2025-07-24 | 46.04 | 46.04 | 45.36 | 45.40 | -1.859% | 148,378 | +25.220% |
| 2025-07-23 | 45.87 | 46.30 | 45.68 | 46.26 | +1.603% | 174,921 | +22.892% |
| 2025-07-22 | 45.10 | 45.72 | 45.07 | 45.53 | +2.407% | 126,416 | +24.863% |
| 2025-07-21 | 44.72 | 45.07 | 44.43 | 44.46 | +0.045% | 135,229 | +27.868% |
| 2025-07-18 | 45.18 | 45.18 | 44.35 | 44.44 | -1.179% | 155,080 | +27.925% |
| 2025-07-17 | 44.45 | 45.05 | 44.45 | 44.97 | +0.943% | 159,331 | +26.418% |
| 2025-07-16 | 44.59 | 44.63 | 43.77 | 44.55 | +0.701% | 153,168 | +27.609% |
| 2025-07-15 | 45.51 | 45.51 | 44.22 | 44.24 | -2.469% | 110,878 | +28.504% |
| 2025-07-14 | 45.26 | 45.36 | 44.92 | 45.36 | 0.000% | 115,823 | +25.331% |
| 2025-07-11 | 45.55 | 45.58 | 45.25 | 45.36 | -1.230% | 250,282 | +25.331% |
| 2025-07-10 | 45.28 | 46.23 | 45.28 | 45.92 | +1.424% | 304,838 | +23.789% |
| 2025-07-09 | 45.23 | 45.33 | 44.75 | 45.28 | +0.511% | 87,407 | +25.552% |
| 2025-07-08 | 44.74 | 45.36 | 44.65 | 45.05 | +0.918% | 90,727 | +26.193% |
| 2025-07-07 | 44.98 | 45.50 | 44.48 | 44.64 | -1.587% | 151,482 | +27.352% |
| 2025-07-03 | 45.37 | 45.57 | 45.30 | 45.36 | +0.199% | 110,694 | +25.331% |
| 2025-07-02 | 44.56 | 45.27 | 44.40 | 45.27 | +1.822% | 297,898 | +25.580% |
| 2025-07-01 | 43.04 | 45.02 | 42.92 | 44.46 | +2.703% | 323,593 | +27.868% |
| 2025-06-30 | 43.54 | 43.54 | 43.15 | 43.29 | -0.299% | 89,542 | +31.324% |
| 2025-06-27 | 43.36 | 43.60 | 42.95 | 43.42 | +0.602% | 88,043 | +30.930% |
| 2025-06-26 | 42.68 | 43.16 | 42.64 | 43.16 | +1.481% | 102,035 | +31.719% |
| 2025-06-25 | 42.84 | 42.85 | 42.44 | 42.53 | -0.816% | 154,909 | +33.670% |
| 2025-06-24 | 42.65 | 42.98 | 42.38 | 42.88 | +1.156% | 106,274 | +32.579% |
| 2025-06-23 | 41.92 | 42.39 | 41.44 | 42.39 | +1.121% | 99,079 | +34.112% |
| 2025-06-20 | 42.22 | 42.27 | 41.85 | 41.92 | -0.048% | 89,732 | +35.615% |
| 2025-06-18 | 41.93 | 42.37 | 41.79 | 41.94 | +0.191% | 151,508 | +35.551% |
| 2025-06-17 | 42.05 | 42.36 | 41.85 | 41.86 | -1.274% | 129,312 | +35.810% |
| 2025-06-16 | 42.04 | 42.53 | 41.90 | 42.40 | +1.899% | 112,734 | +34.080% |
| 2025-06-13 | 42.00 | 42.22 | 41.52 | 41.61 | -2.071% | 94,724 | +36.626% |
| 2025-06-12 | 42.32 | 42.58 | 42.14 | 42.49 | -0.631% | 88,203 | +33.796% |
| 2025-06-11 | 43.23 | 43.24 | 42.61 | 42.76 | -0.489% | 152,132 | +32.951% |
| 2025-06-10 | 42.75 | 43.17 | 42.67 | 42.97 | +0.869% | 126,525 | +32.302% |
| 2025-06-09 | 42.37 | 42.80 | 42.26 | 42.60 | +1.188% | 115,702 | +33.451% |
| 2025-06-06 | 42.13 | 42.24 | 41.84 | 42.10 | +1.470% | 99,069 | +35.036% |
| 2025-06-05 | 41.58 | 41.82 | 41.21 | 41.49 | +0.048% | 122,713 | +37.021% |
| 2025-06-04 | 41.73 | 41.80 | 41.46 | 41.47 | -0.575% | 65,416 | +37.087% |
| 2025-06-03 | 41.18 | 41.87 | 40.93 | 41.71 | +1.312% | 169,232 | +36.298% |
| 2025-06-02 | 41.30 | 41.30 | 40.68 | 41.17 | -0.242% | 94,435 | +38.086% |
| 2025-05-30 | 41.36 | 41.66 | 41.08 | 41.27 | -0.769% | 94,057 | +37.751% |
| 2025-05-29 | 41.79 | 41.79 | 41.12 | 41.59 | +0.314% | 111,844 | +36.692% |
| 2025-05-28 | 41.96 | 42.00 | 41.37 | 41.46 | -1.168% | 90,123 | +37.120% |
| 2025-05-27 | 41.36 | 41.95 | 41.13 | 41.95 | +2.995% | 75,308 | +35.518% |
| 2025-05-23 | 40.23 | 40.84 | 40.23 | 40.73 | -0.731% | 72,747 | +39.578% |
| 2025-05-22 | 40.72 | 41.24 | 40.56 | 41.03 | +0.811% | 127,168 | +38.557% |
| 2025-05-21 | 41.52 | 41.60 | 40.69 | 40.70 | -3.233% | 94,458 | +39.681% |
| 2025-05-20 | 42.12 | 42.35 | 41.96 | 42.06 | -0.308% | 110,734 | +35.164% |
| 2025-05-19 | 41.81 | 42.19 | 41.81 | 42.19 | -0.846% | 98,688 | +34.748% |
| 2025-05-16 | 42.29 | 42.62 | 42.16 | 42.55 | +0.734% | 105,893 | +33.608% |
| 2025-05-15 | 41.71 | 42.24 | 41.59 | 42.24 | +1.222% | 88,923 | +34.588% |
| 2025-05-14 | 42.03 | 42.14 | 41.73 | 41.73 | -1.184% | 92,181 | +36.233% |
| 2025-05-13 | 42.26 | 42.45 | 42.06 | 42.23 | +0.619% | 124,104 | +34.620% |
| 2025-05-12 | 42.07 | 42.55 | 41.59 | 41.97 | +4.299% | 95,591 | +35.454% |
| 2025-05-09 | 40.21 | 40.42 | 40.02 | 40.24 | +0.100% | 90,393 | +41.277% |
| 2025-05-08 | 39.61 | 40.43 | 39.56 | 40.20 | +2.682% | 272,995 | +41.418% |
| 2025-05-07 | 39.41 | 39.44 | 38.92 | 39.15 | -0.102% | 166,048 | +45.211% |
| 2025-05-06 | 39.04 | 39.52 | 38.89 | 39.19 | -0.684% | 119,782 | +45.063% |
| 2025-05-05 | 39.41 | 39.86 | 39.32 | 39.46 | -0.904% | 207,570 | +44.070% |
| 2025-05-02 | 39.39 | 39.93 | 39.31 | 39.82 | +2.207% | 128,226 | +42.767% |
| 2025-05-01 | 38.78 | 39.29 | 38.55 | 38.96 | +0.933% | 154,895 | +45.919% |
| 2025-04-30 | 38.32 | 38.76 | 37.79 | 38.60 | -0.873% | 76,135 | +47.280% |
| 2025-04-29 | 38.72 | 39.09 | 38.42 | 38.94 | +0.387% | 143,271 | +45.994% |
| 2025-04-28 | 38.66 | 39.07 | 38.32 | 38.79 | +0.440% | 135,818 | +46.558% |
| 2025-04-25 | 38.34 | 38.62 | 38.03 | 38.62 | -0.078% | 196,876 | +47.204% |
| 2025-04-24 | 37.86 | 38.74 | 37.70 | 38.65 | +2.411% | 145,122 | +47.089% |
| 2025-04-23 | 38.46 | 39.11 | 37.69 | 37.74 | +0.909% | 161,049 | +50.636% |
| 2025-04-22 | 36.97 | 37.63 | 36.84 | 37.40 | +2.522% | 228,813 | +52.005% |
| 2025-04-21 | 36.68 | 36.68 | 35.97 | 36.48 | -1.485% | 276,085 | +55.839% |
| 2025-04-17 | 36.51 | 37.22 | 36.50 | 37.03 | +1.731% | 286,531 | +53.524% |
| 2025-04-16 | 36.48 | 36.71 | 35.85 | 36.40 | -0.519% | 177,233 | +56.181% |
| 2025-04-15 | 36.80 | 37.15 | 36.44 | 36.59 | 0.000% | 233,917 | +55.370% |