RZG
Invesco S&P SmallCap 600 Pure Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:06:19 PM EDT
63.44USD+0.190%(+0.12)1,660
63.36Bid63.66Ask0.30SpreadRZG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.31 | 63.60 | 63.31 | 63.32 | +1.241% | 2,100 | 0.000% |
| 2026-10-01 | 62.24 | 62.54 | 62.17 | 62.54 | +0.118% | 4,187 | +1.241% |
| 2026-09-30 | 62.94 | 63.13 | 62.47 | 62.47 | -0.744% | 1,088 | +1.361% |
| 2026-09-29 | 63.61 | 63.61 | 62.59 | 62.94 | -0.550% | 2,581 | +0.607% |
| 2026-09-28 | 63.11 | 63.35 | 62.94 | 63.29 | -0.649% | 2,995 | +0.053% |
| 2026-09-25 | 63.84 | 63.92 | 63.70 | 63.70 | +0.226% | 1,271 | -0.596% |
| 2026-09-24 | 63.33 | 63.56 | 62.91 | 63.56 | -0.014% | 1,264 | -0.371% |
| 2026-09-23 | 63.88 | 63.88 | 63.54 | 63.56 | -1.400% | 1,622 | -0.385% |
| 2026-09-22 | 64.70 | 64.91 | 64.14 | 64.47 | +0.432% | 2,690 | -1.780% |
| 2026-09-21 | 64.14 | 64.39 | 64.12 | 64.19 | +0.522% | 8,466 | -1.356% |
| 2026-09-18 | 63.80 | 63.86 | 63.74 | 63.86 | -0.492% | 2,878 | -0.841% |
| 2026-09-17 | 64.90 | 64.90 | 64.17 | 64.17 | +0.202% | 6,360 | -1.329% |
| 2026-09-16 | 64.40 | 64.53 | 64.03 | 64.04 | +0.356% | 1,470 | -1.130% |
| 2026-09-15 | 64.84 | 64.84 | 63.66 | 63.82 | -1.496% | 3,768 | -0.779% |
| 2026-09-14 | 65.01 | 65.09 | 64.79 | 64.79 | -1.075% | 1,649 | -2.263% |
| 2026-09-11 | 65.57 | 65.58 | 65.49 | 65.49 | +0.486% | 1,404 | -3.313% |
| 2026-09-10 | 65.07 | 65.36 | 65.06 | 65.17 | -0.994% | 5,385 | -2.844% |
| 2026-09-09 | 66.06 | 66.06 | 65.68 | 65.83 | -1.335% | 6,638 | -3.809% |
| 2026-09-08 | 66.82 | 67.15 | 66.72 | 66.72 | -0.406% | 2,121 | -5.094% |
| 2026-09-04 | 66.37 | 66.99 | 66.37 | 66.99 | +0.377% | 1,492 | -5.479% |
| 2026-09-03 | 66.82 | 66.83 | 66.45 | 66.74 | +0.663% | 1,819 | -5.123% |
| 2026-09-02 | 65.65 | 66.49 | 65.65 | 66.30 | +1.421% | 3,906 | -4.494% |
| 2026-09-01 | 65.91 | 66.17 | 65.37 | 65.37 | -1.834% | 25,169 | -3.137% |
| 2026-08-31 | 66.67 | 66.75 | 66.51 | 66.59 | -1.135% | 2,802 | -4.914% |
| 2026-08-28 | 68.19 | 68.19 | 67.36 | 67.36 | -1.690% | 14,855 | -5.993% |
| 2026-08-27 | 68.66 | 68.66 | 68.29 | 68.51 | -0.120% | 2,965 | -7.582% |
| 2026-08-26 | 68.90 | 68.94 | 68.52 | 68.60 | +0.090% | 5,265 | -7.693% |
| 2026-08-25 | 68.49 | 68.58 | 68.36 | 68.53 | +0.236% | 4,145 | -7.609% |
| 2026-08-24 | 68.45 | 68.63 | 68.35 | 68.37 | -0.357% | 3,476 | -7.391% |
| 2026-08-21 | 68.19 | 68.62 | 68.12 | 68.62 | +0.842% | 4,662 | -7.721% |
| 2026-08-20 | 68.91 | 69.03 | 67.99 | 68.04 | -1.614% | 6,753 | -6.945% |
| 2026-08-19 | 70.18 | 70.18 | 69.08 | 69.16 | -0.415% | 5,121 | -8.446% |
| 2026-08-18 | 70.13 | 70.13 | 69.45 | 69.45 | -1.571% | 1,123 | -8.826% |
| 2026-08-17 | 70.20 | 70.76 | 70.20 | 70.56 | +0.145% | 2,788 | -10.258% |
| 2026-08-14 | 69.79 | 70.49 | 69.79 | 70.45 | +0.998% | 8,099 | -10.128% |
| 2026-08-13 | 70.25 | 70.26 | 69.74 | 69.76 | -0.247% | 3,381 | -9.231% |
| 2026-08-12 | 69.94 | 70.11 | 69.55 | 69.93 | +0.549% | 4,959 | -9.455% |
| 2026-08-11 | 69.80 | 70.05 | 69.50 | 69.55 | -0.110% | 5,505 | -8.958% |
| 2026-08-10 | 69.91 | 69.91 | 69.63 | 69.63 | -0.685% | 3,735 | -9.059% |
| 2026-08-07 | 70.85 | 70.85 | 69.87 | 70.11 | -0.218% | 6,579 | -9.682% |
| 2026-08-06 | 70.52 | 70.79 | 70.15 | 70.26 | -0.948% | 3,127 | -9.878% |
| 2026-08-05 | 71.30 | 71.94 | 70.93 | 70.93 | -0.821% | 2,381 | -10.733% |
| 2026-08-04 | 70.00 | 71.58 | 70.00 | 71.52 | +2.476% | 33,491 | -11.466% |
| 2026-08-03 | 68.65 | 69.79 | 68.65 | 69.79 | +1.961% | 42,616 | -9.274% |
| 2026-07-31 | 69.23 | 69.23 | 68.36 | 68.45 | -0.653% | 3,945 | -7.495% |
| 2026-07-30 | 68.50 | 68.90 | 68.22 | 68.90 | +2.156% | 5,804 | -8.100% |
| 2026-07-29 | 68.72 | 68.91 | 67.31 | 67.45 | -2.129% | 3,363 | -6.118% |
| 2026-07-28 | 68.26 | 68.91 | 67.93 | 68.91 | -0.300% | 2,615 | -8.117% |
| 2026-07-27 | 69.32 | 69.35 | 68.52 | 69.12 | +0.950% | 10,053 | -8.393% |
| 2026-07-24 | 69.27 | 69.27 | 68.45 | 68.47 | -0.614% | 17,995 | -7.522% |
| 2026-07-23 | 68.64 | 69.02 | 68.44 | 68.89 | -0.733% | 68,243 | -8.090% |
| 2026-07-22 | 70.19 | 70.19 | 69.29 | 69.40 | -1.445% | 3,837 | -8.764% |
| 2026-07-21 | 69.59 | 70.42 | 69.44 | 70.42 | +2.204% | 6,721 | -10.082% |
| 2026-07-20 | 70.01 | 70.01 | 68.90 | 68.90 | -0.894% | 35,306 | -8.100% |
| 2026-07-17 | 69.23 | 69.65 | 68.84 | 69.52 | -0.712% | 40,179 | -8.921% |
| 2026-07-16 | 70.63 | 70.70 | 69.67 | 70.02 | -0.753% | 24,575 | -9.570% |
| 2026-07-15 | 70.53 | 70.67 | 70.19 | 70.55 | +0.443% | 59,700 | -10.250% |
| 2026-07-14 | 70.38 | 70.38 | 69.94 | 70.24 | +0.906% | 10,207 | -9.853% |
| 2026-07-13 | 70.76 | 70.76 | 69.52 | 69.61 | -1.708% | 9,380 | -9.036% |
| 2026-07-10 | 71.70 | 71.70 | 70.82 | 70.82 | -0.858% | 13,176 | -10.590% |
| 2026-07-09 | 71.36 | 71.61 | 71.21 | 71.43 | +1.618% | 12,454 | -11.357% |
| 2026-07-08 | 71.21 | 71.21 | 70.30 | 70.30 | -1.548% | 49,064 | -9.923% |
| 2026-07-07 | 72.46 | 72.46 | 71.08 | 71.40 | -1.094% | 8,853 | -11.317% |
| 2026-07-06 | 71.90 | 72.73 | 71.90 | 72.19 | +0.895% | 57,568 | -12.288% |
| 2026-07-02 | 72.46 | 72.46 | 70.84 | 71.55 | -0.907% | 30,520 | -11.503% |
| 2026-07-01 | 72.98 | 73.24 | 72.20 | 72.20 | -0.674% | 29,763 | -12.306% |
| 2026-06-30 | 71.81 | 72.83 | 71.81 | 72.69 | +1.203% | 13,739 | -12.896% |
| 2026-06-29 | 71.40 | 71.89 | 71.40 | 71.83 | +0.590% | 63,629 | -11.848% |
| 2026-06-26 | 70.91 | 71.53 | 70.85 | 71.41 | +0.957% | 18,930 | -11.328% |
| 2026-06-25 | 70.71 | 71.62 | 70.55 | 70.73 | +1.275% | 75,495 | -10.479% |
| 2026-06-24 | 69.80 | 70.67 | 69.75 | 69.84 | +1.098% | 2,942 | -9.337% |
| 2026-06-23 | 68.20 | 69.41 | 68.20 | 69.08 | -0.209% | 17,689 | -8.342% |
| 2026-06-22 | 69.70 | 69.70 | 69.23 | 69.23 | -0.044% | 4,453 | -8.534% |
| 2026-06-18 | 69.08 | 69.26 | 68.83 | 69.26 | +2.037% | 2,938 | -8.574% |
| 2026-06-17 | 68.77 | 68.88 | 67.80 | 67.88 | -0.100% | 4,596 | -6.712% |
| 2026-06-16 | 68.84 | 69.03 | 67.94 | 67.94 | -0.619% | 3,694 | -6.805% |
| 2026-06-15 | 68.83 | 68.83 | 68.37 | 68.37 | +0.873% | 1,336 | -7.382% |
| 2026-06-12 | 68.02 | 68.20 | 67.77 | 67.77 | +0.879% | 2,025 | -6.573% |
| 2026-06-11 | 65.94 | 67.20 | 65.81 | 67.18 | +3.434% | 4,634 | -5.751% |
| 2026-06-10 | 66.02 | 66.09 | 64.95 | 64.95 | -0.603% | 3,260 | -2.514% |
| 2026-06-09 | 66.00 | 66.15 | 64.32 | 65.35 | +1.279% | 3,459 | -3.102% |
| 2026-06-08 | 64.48 | 65.06 | 64.47 | 64.52 | +0.361% | 7,474 | -1.863% |
| 2026-06-05 | 64.78 | 65.05 | 64.17 | 64.29 | -1.567% | 2,321 | -1.508% |
| 2026-06-04 | 64.14 | 65.34 | 64.14 | 65.31 | +1.867% | 2,291 | -3.052% |
| 2026-06-03 | 63.96 | 64.14 | 63.96 | 64.12 | -0.137% | 1,008 | -1.242% |
| 2026-06-02 | 63.93 | 64.36 | 63.93 | 64.20 | +0.232% | 2,755 | -1.378% |
| 2026-06-01 | 63.97 | 64.23 | 63.38 | 64.06 | -0.402% | 50,908 | -1.149% |
| 2026-05-29 | 64.98 | 64.98 | 64.31 | 64.31 | -0.976% | 2,707 | -1.546% |
| 2026-05-28 | 64.72 | 65.17 | 64.72 | 64.95 | -0.204% | 5,004 | -2.507% |
| 2026-05-27 | 65.37 | 65.37 | 65.03 | 65.08 | +0.004% | 1,452 | -2.706% |
| 2026-05-26 | 64.57 | 65.08 | 64.46 | 65.08 | +2.219% | 645 | -2.702% |
| 2026-05-22 | 63.52 | 63.80 | 63.50 | 63.67 | +0.414% | 4,574 | -0.543% |
| 2026-05-21 | 62.70 | 63.40 | 62.70 | 63.40 | -0.246% | 830 | -0.131% |
| 2026-05-20 | 62.86 | 63.56 | 62.86 | 63.56 | +1.969% | 3,237 | -0.377% |
| 2026-05-19 | 62.46 | 62.72 | 62.33 | 62.33 | -0.892% | 1,892 | +1.584% |
| 2026-05-18 | 63.11 | 63.12 | 62.89 | 62.89 | +0.064% | 1,079 | +0.678% |
| 2026-05-15 | 63.10 | 63.10 | 62.85 | 62.85 | -1.692% | 1,297 | +0.742% |
| 2026-05-14 | 64.00 | 64.29 | 63.73 | 63.93 | +0.320% | 6,630 | -0.962% |
| 2026-05-13 | 64.01 | 64.01 | 63.31 | 63.73 | -0.131% | 3,305 | -0.645% |
| 2026-05-12 | 64.20 | 64.20 | 63.33 | 63.81 | -1.109% | 15,996 | -0.775% |
| 2026-05-11 | 64.82 | 64.92 | 64.51 | 64.53 | -0.545% | 3,009 | -1.876% |
| 2026-05-08 | 64.89 | 65.06 | 64.44 | 64.88 | +0.794% | 4,891 | -2.411% |
| 2026-05-07 | 65.71 | 65.71 | 64.37 | 64.37 | -1.525% | 3,653 | -1.636% |
| 2026-05-06 | 65.46 | 65.46 | 64.82 | 65.37 | +0.314% | 5,978 | -3.137% |
| 2026-05-05 | 64.86 | 65.39 | 64.86 | 65.17 | +1.536% | 7,192 | -2.833% |
| 2026-05-04 | 64.93 | 64.93 | 64.09 | 64.18 | -0.629% | 3,620 | -1.341% |
| 2026-05-01 | 63.94 | 64.67 | 63.94 | 64.59 | +0.762% | 20,705 | -1.962% |
| 2026-04-30 | 62.97 | 64.10 | 62.61 | 64.10 | +2.559% | 5,757 | -1.215% |
| 2026-04-29 | 63.11 | 63.11 | 62.29 | 62.50 | -0.853% | 18,732 | +1.313% |
| 2026-04-28 | 63.35 | 63.37 | 62.67 | 63.04 | -0.846% | 44,417 | +0.448% |
| 2026-04-27 | 63.41 | 63.57 | 63.33 | 63.57 | +0.244% | 57,402 | -0.402% |
| 2026-04-24 | 62.77 | 63.49 | 62.77 | 63.42 | +0.661% | 2,479 | -0.159% |
| 2026-04-23 | 63.59 | 63.61 | 62.71 | 63.00 | -0.276% | 4,643 | +0.502% |
| 2026-04-22 | 63.26 | 63.26 | 62.95 | 63.18 | +0.853% | 3,694 | +0.224% |
| 2026-04-21 | 63.55 | 63.55 | 62.64 | 62.64 | -1.263% | 14,430 | +1.079% |
| 2026-04-20 | 63.01 | 63.46 | 63.00 | 63.45 | +0.241% | 3,546 | -0.198% |
| 2026-04-17 | 62.92 | 63.65 | 62.92 | 63.29 | +2.803% | 4,022 | +0.043% |
| 2026-04-16 | 61.95 | 61.95 | 61.27 | 61.57 | -0.278% | 5,593 | +2.847% |
| 2026-04-15 | 62.13 | 62.13 | 61.28 | 61.74 | -0.136% | 3,026 | +2.561% |
| 2026-04-14 | 61.03 | 61.86 | 61.03 | 61.82 | +1.043% | 2,294 | +2.421% |
| 2026-04-13 | 60.14 | 61.18 | 60.06 | 61.18 | +1.310% | 27,692 | +3.489% |
| 2026-04-10 | 61.20 | 61.20 | 60.24 | 60.39 | -1.108% | 3,691 | +4.845% |
| 2026-04-09 | 60.33 | 61.07 | 60.21 | 61.07 | +0.980% | 3,181 | +3.683% |
| 2026-04-08 | 60.34 | 60.95 | 60.30 | 60.48 | +3.169% | 7,124 | +4.699% |
| 2026-04-07 | 58.10 | 58.62 | 58.10 | 58.62 | +0.566% | 14,097 | +8.017% |
| 2026-04-06 | 58.06 | 58.30 | 58.05 | 58.29 | +0.613% | 1,413 | +8.628% |
| 2026-04-02 | 57.73 | 57.93 | 57.73 | 57.93 | +0.551% | 754 | +9.294% |
| 2026-04-01 | 57.84 | 58.18 | 57.62 | 57.62 | +1.154% | 2,238 | +9.896% |
| 2026-03-31 | 56.10 | 56.96 | 55.88 | 56.96 | +4.170% | 1,669 | +11.164% |
| 2026-03-30 | 55.84 | 55.84 | 54.46 | 54.68 | -1.199% | 6,615 | +15.800% |
| 2026-03-27 | 55.62 | 55.62 | 55.26 | 55.34 | -1.291% | 2,364 | +14.412% |
| 2026-03-26 | 56.98 | 56.98 | 56.07 | 56.07 | -1.984% | 3,424 | +12.935% |
| 2026-03-25 | 57.33 | 57.40 | 57.10 | 57.20 | +0.956% | 1,221 | +10.695% |
| 2026-03-24 | 55.76 | 56.85 | 55.76 | 56.66 | +0.604% | 3,410 | +11.753% |
| 2026-03-23 | 56.08 | 57.04 | 56.08 | 56.32 | +2.332% | 2,887 | +12.428% |
| 2026-03-20 | 56.48 | 56.48 | 55.04 | 55.04 | -2.919% | 4,859 | +15.050% |
| 2026-03-19 | 56.17 | 56.69 | 56.17 | 56.69 | +0.854% | 535 | +11.691% |
| 2026-03-18 | 56.81 | 56.82 | 56.21 | 56.21 | -1.370% | 1,738 | +12.645% |
| 2026-03-17 | 56.89 | 56.99 | 56.86 | 56.99 | +0.977% | 704 | +11.102% |
| 2026-03-16 | 56.38 | 56.64 | 56.38 | 56.44 | +1.464% | 2,827 | +12.188% |
| 2026-03-13 | 55.47 | 55.73 | 55.47 | 55.63 | -0.042% | 3,770 | +13.830% |
| 2026-03-12 | 55.90 | 55.90 | 55.53 | 55.65 | -2.434% | 1,512 | +13.781% |
| 2026-03-11 | 56.98 | 57.04 | 56.87 | 57.04 | -0.489% | 1,918 | +11.012% |
| 2026-03-10 | 57.37 | 58.10 | 57.32 | 57.32 | -0.024% | 2,105 | +10.469% |
| 2026-03-09 | 56.05 | 57.35 | 55.75 | 57.33 | +1.409% | 2,272 | +10.442% |
| 2026-03-06 | 57.06 | 57.06 | 56.39 | 56.54 | -2.128% | 2,267 | +11.998% |
| 2026-03-05 | 57.88 | 57.88 | 57.55 | 57.77 | -2.295% | 1,709 | +9.615% |
| 2026-03-04 | 59.29 | 59.29 | 59.02 | 59.12 | +0.726% | 1,499 | +7.099% |
| 2026-03-03 | 57.84 | 59.02 | 57.63 | 58.70 | -1.363% | 3,414 | +7.877% |
| 2026-03-02 | 58.47 | 59.51 | 58.47 | 59.51 | +0.831% | 2,792 | +6.407% |
| 2026-02-27 | 59.35 | 59.35 | 58.81 | 59.02 | -1.477% | 3,369 | +7.291% |
| 2026-02-26 | 59.79 | 59.90 | 59.67 | 59.90 | +0.556% | 1,149 | +5.707% |
| 2026-02-25 | 59.52 | 59.83 | 59.06 | 59.57 | +0.883% | 2,037 | +6.294% |
| 2026-02-24 | 58.51 | 59.22 | 58.51 | 59.05 | +1.269% | 4,280 | +7.233% |
| 2026-02-23 | 59.10 | 59.10 | 58.22 | 58.31 | -1.461% | 2,603 | +8.594% |
| 2026-02-20 | 58.68 | 59.17 | 58.68 | 59.17 | +0.477% | 1,287 | +7.007% |
| 2026-02-19 | 58.65 | 58.89 | 58.58 | 58.89 | -0.141% | 1,186 | +7.518% |
| 2026-02-18 | 59.38 | 59.63 | 58.81 | 58.97 | -0.026% | 5,427 | +7.367% |
| 2026-02-17 | 58.95 | 59.33 | 58.67 | 58.99 | -0.044% | 2,571 | +7.339% |
| 2026-02-13 | 59.07 | 59.34 | 58.91 | 59.02 | +1.212% | 1,978 | +7.292% |
| 2026-02-12 | 59.43 | 59.43 | 58.24 | 58.31 | -1.506% | 17,416 | +8.593% |
| 2026-02-11 | 59.50 | 59.50 | 58.70 | 59.20 | -0.054% | 6,668 | +6.958% |
| 2026-02-10 | 59.47 | 59.58 | 59.23 | 59.23 | -0.345% | 5,617 | +6.900% |
| 2026-02-09 | 59.76 | 59.76 | 59.44 | 59.44 | -0.080% | 1,944 | +6.531% |
| 2026-02-06 | 58.16 | 59.49 | 58.16 | 59.49 | +3.764% | 1,195 | +6.446% |
| 2026-02-05 | 56.91 | 58.00 | 56.91 | 57.33 | -0.033% | 10,681 | +10.452% |
| 2026-02-04 | 58.20 | 58.20 | 56.98 | 57.35 | -0.890% | 3,201 | +10.415% |
| 2026-02-03 | 57.54 | 57.86 | 57.53 | 57.86 | -0.537% | 963 | +9.432% |
| 2026-02-02 | 57.20 | 58.27 | 57.20 | 58.17 | +1.367% | 1,737 | +8.844% |
| 2026-01-30 | 57.52 | 57.63 | 57.37 | 57.39 | -1.120% | 2,361 | +10.332% |
| 2026-01-29 | 57.89 | 58.04 | 57.73 | 58.04 | +0.694% | 1,812 | +9.096% |
| 2026-01-28 | 58.06 | 58.06 | 57.64 | 57.64 | -0.285% | 3,141 | +9.853% |
| 2026-01-27 | 58.03 | 58.03 | 57.66 | 57.80 | -0.348% | 2,120 | +9.540% |
| 2026-01-26 | 58.12 | 58.12 | 58.01 | 58.01 | +0.460% | 1,878 | +9.159% |
| 2026-01-23 | 58.77 | 58.77 | 57.71 | 57.74 | -1.744% | 3,252 | +9.661% |
| 2026-01-22 | 59.06 | 59.12 | 58.76 | 58.77 | +0.301% | 13,610 | +7.748% |
| 2026-01-21 | 57.89 | 58.67 | 57.65 | 58.59 | +1.860% | 4,727 | +8.072% |
| 2026-01-20 | 57.00 | 57.85 | 57.00 | 57.52 | -0.965% | 2,647 | +10.082% |
| 2026-01-16 | 58.16 | 58.39 | 58.08 | 58.08 | +0.771% | 3,477 | +9.020% |
| 2026-01-15 | 57.69 | 58.18 | 57.31 | 57.64 | +0.411% | 1,030 | +9.861% |
| 2026-01-14 | 57.02 | 57.46 | 56.82 | 57.40 | +0.550% | 2,140 | +10.312% |
| 2026-01-13 | 57.30 | 57.43 | 57.09 | 57.09 | -0.460% | 1,965 | +10.919% |
| 2026-01-12 | 57.00 | 57.45 | 57.00 | 57.35 | +0.904% | 3,726 | +10.409% |
| 2026-01-09 | 56.80 | 56.84 | 56.55 | 56.84 | +0.630% | 4,826 | +11.406% |
| 2026-01-08 | 56.18 | 56.63 | 56.18 | 56.48 | +0.661% | 3,222 | +12.108% |
| 2026-01-07 | 56.55 | 56.55 | 56.06 | 56.11 | -0.369% | 6,085 | +12.849% |
| 2026-01-06 | 55.67 | 56.33 | 55.64 | 56.32 | +1.234% | 5,092 | +12.433% |
| 2026-01-05 | 55.13 | 55.73 | 55.13 | 55.63 | +1.501% | 2,698 | +13.820% |
| 2026-01-02 | 54.29 | 55.66 | 54.27 | 54.81 | +0.788% | 22,722 | +15.528% |
| 2025-12-31 | 54.66 | 54.66 | 54.38 | 54.38 | -1.497% | 1,466 | +16.439% |
| 2025-12-30 | 55.50 | 55.52 | 55.21 | 55.21 | -1.007% | 829 | +14.695% |
| 2025-12-29 | 55.95 | 55.95 | 55.68 | 55.77 | -1.269% | 14,460 | +13.540% |
| 2025-12-26 | 56.36 | 56.49 | 56.06 | 56.49 | +0.461% | 3,376 | +12.099% |
| 2025-12-24 | 56.29 | 56.29 | 56.13 | 56.23 | +0.249% | 465 | +12.616% |
| 2025-12-23 | 56.18 | 56.37 | 56.09 | 56.09 | -0.481% | 1,131 | +12.897% |
| 2025-12-22 | 55.76 | 56.48 | 55.76 | 56.36 | +1.321% | 5,233 | +12.354% |
| 2025-12-19 | 55.62 | 55.76 | 55.50 | 55.62 | +0.618% | 1,155 | +13.839% |
| 2025-12-18 | 55.85 | 55.85 | 55.27 | 55.28 | +0.148% | 2,231 | +14.543% |
| 2025-12-17 | 55.97 | 55.97 | 55.17 | 55.20 | -0.774% | 1,596 | +14.712% |
| 2025-12-16 | 55.64 | 55.64 | 55.49 | 55.63 | -0.404% | 1,170 | +13.825% |
| 2025-12-15 | 56.34 | 56.34 | 55.83 | 55.85 | -0.408% | 13,256 | +13.364% |
| 2025-12-12 | 56.52 | 56.52 | 56.08 | 56.08 | -0.497% | 568 | +12.902% |
| 2025-12-11 | 56.26 | 56.42 | 56.24 | 56.36 | +1.046% | 1,883 | +12.341% |
| 2025-12-10 | 55.01 | 56.00 | 55.01 | 55.78 | +1.679% | 4,298 | +13.516% |
| 2025-12-09 | 54.65 | 55.22 | 54.65 | 54.86 | +0.426% | 2,158 | +15.422% |
| 2025-12-08 | 55.28 | 55.28 | 54.60 | 54.63 | -0.357% | 14,025 | +15.914% |
| 2025-12-05 | 54.95 | 54.95 | 54.62 | 54.82 | -0.462% | 1,070 | +15.500% |
| 2025-12-04 | 55.11 | 55.42 | 55.06 | 55.08 | +0.192% | 2,218 | +14.966% |
| 2025-12-03 | 54.39 | 55.02 | 54.23 | 54.97 | +1.454% | 2,406 | +15.187% |
| 2025-12-02 | 54.29 | 54.49 | 54.12 | 54.18 | -0.141% | 2,641 | +16.861% |
| 2025-12-01 | 54.52 | 54.59 | 54.26 | 54.26 | -1.270% | 2,945 | +16.696% |
| 2025-11-28 | 54.80 | 54.96 | 54.80 | 54.96 | -0.000% | 149 | +15.214% |
| 2025-11-26 | 54.75 | 55.17 | 54.75 | 54.96 | +0.497% | 1,379 | +15.214% |
| 2025-11-25 | 54.00 | 54.80 | 54.00 | 54.69 | +2.471% | 1,387 | +15.787% |
| 2025-11-24 | 52.76 | 53.37 | 52.76 | 53.37 | +1.468% | 1,231 | +18.648% |
| 2025-11-21 | 51.17 | 52.68 | 51.17 | 52.60 | +3.230% | 3,493 | +20.389% |
| 2025-11-20 | 51.51 | 51.51 | 50.95 | 50.95 | -1.270% | 1,920 | +24.278% |
| 2025-11-19 | 51.82 | 51.82 | 51.60 | 51.61 | -0.303% | 1,689 | +22.700% |
| 2025-11-18 | 51.30 | 51.85 | 51.30 | 51.76 | +0.265% | 2,155 | +22.328% |
| 2025-11-17 | 52.20 | 52.41 | 51.49 | 51.63 | -2.013% | 49,052 | +22.652% |
| 2025-11-14 | 52.78 | 52.78 | 52.64 | 52.69 | -0.105% | 2,169 | +20.183% |
| 2025-11-13 | 53.86 | 53.86 | 52.74 | 52.74 | -2.492% | 1,573 | +20.057% |
| 2025-11-12 | 54.28 | 54.30 | 54.09 | 54.09 | -0.093% | 986 | +17.065% |
| 2025-11-11 | 53.99 | 54.14 | 53.99 | 54.14 | +0.218% | 1,220 | +16.956% |
| 2025-11-10 | 54.02 | 54.02 | 54.02 | 54.02 | +0.876% | 460 | +17.211% |
| 2025-11-07 | 53.55 | 53.55 | 53.55 | 53.55 | +0.499% | 129 | +18.238% |
| 2025-11-06 | 53.58 | 53.58 | 53.29 | 53.29 | -1.741% | 4,144 | +18.828% |
| 2025-11-05 | 53.61 | 54.33 | 53.61 | 54.23 | +2.090% | 9,634 | +16.760% |
| 2025-11-04 | 53.45 | 53.45 | 53.12 | 53.12 | -1.657% | 1,417 | +19.201% |
| 2025-11-03 | 53.97 | 56.45 | 53.81 | 54.02 | +0.230% | 1,912 | +17.225% |
| 2025-10-31 | 53.87 | 53.90 | 53.78 | 53.89 | -0.268% | 2,112 | +17.494% |
| 2025-10-30 | 55.55 | 55.55 | 54.04 | 54.04 | -1.110% | 3,368 | +17.180% |
| 2025-10-29 | 54.88 | 55.45 | 54.64 | 54.64 | -1.361% | 960 | +15.879% |
| 2025-10-28 | 55.35 | 55.68 | 55.35 | 55.40 | -0.652% | 1,388 | +14.302% |
| 2025-10-27 | 55.70 | 56.05 | 55.55 | 55.76 | +0.484% | 11,730 | +13.557% |
| 2025-10-24 | 55.48 | 55.76 | 55.48 | 55.49 | +0.930% | 5,832 | +14.107% |
| 2025-10-23 | 54.49 | 54.98 | 54.48 | 54.98 | +0.895% | 1,140 | +15.168% |
| 2025-10-22 | 55.01 | 55.01 | 54.12 | 54.49 | -1.199% | 1,380 | +16.199% |
| 2025-10-21 | 54.82 | 55.15 | 54.82 | 55.15 | +0.296% | 4,449 | +14.806% |
| 2025-10-20 | 54.43 | 55.03 | 54.43 | 54.99 | +1.543% | 3,209 | +15.146% |
| 2025-10-17 | 53.87 | 54.15 | 53.87 | 54.15 | +0.139% | 755 | +16.923% |
| 2025-10-16 | 54.80 | 54.83 | 54.00 | 54.08 | -1.477% | 1,021 | +17.086% |
| 2025-10-15 | 54.86 | 54.89 | 54.83 | 54.89 | +0.687% | 580 | +15.357% |
| 2025-10-14 | 52.71 | 54.70 | 52.71 | 54.52 | +1.640% | 4,046 | +16.149% |
| 2025-10-13 | 53.72 | 53.72 | 53.56 | 53.64 | +1.503% | 857 | +18.053% |
| 2025-10-10 | 53.99 | 53.99 | 52.84 | 52.84 | -2.068% | 1,002 | +19.828% |
| 2025-10-09 | 53.99 | 54.09 | 53.83 | 53.96 | -0.914% | 4,233 | +17.350% |
| 2025-10-08 | 54.03 | 54.46 | 54.03 | 54.46 | +0.929% | 2,246 | +16.278% |
| 2025-10-07 | 54.53 | 54.53 | 53.86 | 53.95 | -0.967% | 1,362 | +17.358% |
| 2025-10-06 | 55.09 | 55.09 | 54.45 | 54.48 | -0.379% | 2,969 | +16.223% |
| 2025-10-03 | 55.20 | 55.20 | 54.69 | 54.69 | +0.372% | 3,179 | +15.783% |
| 2025-10-02 | 54.21 | 54.49 | 54.21 | 54.49 | +0.314% | 2,070 | +16.214% |
| 2025-10-01 | 54.12 | 54.44 | 54.12 | 54.31 | -0.285% | 43,327 | +16.578% |
| 2025-09-30 | 54.30 | 54.48 | 53.97 | 54.47 | +0.056% | 3,138 | +16.246% |
| 2025-09-29 | 54.82 | 54.82 | 54.34 | 54.44 | +0.138% | 1,332 | +16.310% |
| 2025-09-26 | 54.31 | 54.41 | 54.18 | 54.36 | +1.199% | 1,775 | +16.471% |
| 2025-09-25 | 53.59 | 53.75 | 53.56 | 53.72 | -0.834% | 1,635 | +17.867% |
| 2025-09-24 | 54.89 | 54.89 | 54.17 | 54.17 | -1.037% | 3,720 | +16.885% |
| 2025-09-23 | 54.68 | 54.88 | 54.68 | 54.74 | -0.317% | 2,238 | +15.673% |
| 2025-09-22 | 54.83 | 54.91 | 54.65 | 54.91 | +0.528% | 1,337 | +15.306% |
| 2025-09-19 | 54.72 | 54.73 | 54.62 | 54.63 | -1.226% | 1,080 | +15.916% |
| 2025-09-18 | 54.37 | 55.30 | 54.37 | 55.30 | +2.516% | 1,168 | +14.494% |
| 2025-09-17 | 54.28 | 54.98 | 53.94 | 53.95 | -0.321% | 1,120 | +17.374% |
| 2025-09-16 | 53.80 | 54.12 | 53.80 | 54.12 | -0.010% | 5,817 | +16.998% |
| 2025-09-15 | 54.50 | 54.50 | 54.11 | 54.13 | -0.168% | 2,731 | +16.986% |
| 2025-09-12 | 54.28 | 54.33 | 54.16 | 54.22 | -1.103% | 3,214 | +16.790% |
| 2025-09-11 | 54.63 | 54.82 | 54.48 | 54.82 | +2.397% | 1,454 | +15.502% |
| 2025-09-10 | 53.97 | 53.97 | 53.54 | 53.54 | -0.191% | 1,491 | +18.270% |
| 2025-09-09 | 53.64 | 53.80 | 53.64 | 53.64 | -0.899% | 1,347 | +18.045% |
| 2025-09-08 | 53.94 | 54.13 | 53.94 | 54.13 | -0.079% | 711 | +16.983% |
| 2025-09-05 | 54.20 | 54.20 | 53.78 | 54.17 | -0.001% | 4,720 | +16.891% |
| 2025-09-04 | 53.75 | 54.17 | 53.75 | 54.17 | +1.000% | 1,462 | +16.890% |
| 2025-09-03 | 53.77 | 53.80 | 53.49 | 53.63 | -0.193% | 1,610 | +18.059% |
| 2025-09-02 | 53.28 | 53.88 | 53.28 | 53.74 | -0.542% | 4,679 | +17.831% |
| 2025-08-29 | 54.03 | 54.03 | 54.03 | 54.03 | -0.398% | 341 | +17.193% |
| 2025-08-28 | 54.43 | 54.43 | 54.24 | 54.25 | -0.039% | 469 | +16.727% |
| 2025-08-27 | 53.82 | 54.27 | 53.82 | 54.27 | +0.644% | 703 | +16.681% |
| 2025-08-26 | 53.63 | 53.93 | 53.63 | 53.92 | +0.530% | 8,642 | +17.432% |
| 2025-08-25 | 54.18 | 54.18 | 53.63 | 53.64 | -1.095% | 1,519 | +18.054% |
| 2025-08-22 | 54.21 | 54.31 | 54.19 | 54.23 | +3.284% | 1,621 | +16.761% |
| 2025-08-21 | 52.35 | 52.54 | 52.35 | 52.51 | +0.050% | 913 | +20.595% |
| 2025-08-20 | 52.25 | 52.48 | 51.97 | 52.48 | -0.139% | 3,218 | +20.655% |
| 2025-08-19 | 52.72 | 52.72 | 52.54 | 52.55 | -0.425% | 730 | +20.488% |
| 2025-08-18 | 52.34 | 52.93 | 52.34 | 52.78 | +0.502% | 1,524 | +19.976% |
| 2025-08-15 | 52.51 | 52.51 | 52.51 | 52.51 | -0.613% | 269 | +20.578% |
| 2025-08-14 | 52.80 | 52.90 | 52.80 | 52.84 | -1.560% | 598 | +19.839% |
| 2025-08-13 | 52.99 | 53.72 | 52.99 | 53.67 | +1.571% | 4,188 | +17.969% |
| 2025-08-12 | 51.46 | 52.84 | 51.46 | 52.84 | +3.046% | 1,640 | +19.822% |
| 2025-08-11 | 50.98 | 51.40 | 50.98 | 51.28 | +0.633% | 637 | +23.472% |
| 2025-08-08 | 51.24 | 51.24 | 50.96 | 50.96 | +0.204% | 472 | +24.253% |
| 2025-08-07 | 50.79 | 50.89 | 50.69 | 50.86 | -0.729% | 1,784 | +24.507% |
| 2025-08-06 | 51.31 | 51.31 | 48.69 | 51.23 | -0.137% | 4,713 | +23.599% |
| 2025-08-05 | 51.27 | 51.33 | 50.73 | 51.30 | +0.547% | 14,002 | +23.430% |
| 2025-08-04 | 50.41 | 51.02 | 49.81 | 51.02 | +1.309% | 6,038 | +24.105% |
| 2025-08-01 | 50.66 | 50.66 | 50.02 | 50.36 | -1.398% | 9,374 | +25.730% |
| 2025-07-31 | 51.37 | 51.45 | 51.08 | 51.08 | -0.603% | 7,180 | +23.972% |
| 2025-07-30 | 51.46 | 52.06 | 51.18 | 51.39 | +0.014% | 4,016 | +23.224% |
| 2025-07-29 | 51.85 | 51.85 | 51.35 | 51.38 | -0.645% | 2,229 | +23.241% |
| 2025-07-28 | 51.82 | 51.89 | 51.65 | 51.71 | -0.071% | 1,024 | +22.447% |
| 2025-07-25 | 51.52 | 51.75 | 51.38 | 51.75 | +0.535% | 3,324 | +22.360% |
| 2025-07-24 | 51.70 | 51.70 | 51.47 | 51.47 | -1.634% | 892 | +23.015% |
| 2025-07-23 | 52.19 | 52.33 | 52.11 | 52.33 | +1.207% | 1,042 | +21.004% |
| 2025-07-22 | 51.60 | 51.71 | 51.55 | 51.70 | +0.906% | 1,554 | +22.465% |
| 2025-07-21 | 51.70 | 51.70 | 51.24 | 51.24 | -0.431% | 2,668 | +23.575% |
| 2025-07-18 | 51.99 | 51.99 | 51.45 | 51.46 | -1.220% | 2,709 | +23.042% |
| 2025-07-17 | 51.28 | 52.15 | 51.28 | 52.10 | +1.415% | 8,492 | +21.541% |
| 2025-07-16 | 50.93 | 51.43 | 50.93 | 51.37 | +0.617% | 2,340 | +23.261% |
| 2025-07-15 | 51.69 | 51.69 | 51.04 | 51.05 | -1.708% | 4,199 | +24.022% |
| 2025-07-14 | 51.79 | 51.95 | 51.79 | 51.94 | +0.658% | 4,807 | +21.903% |
| 2025-07-11 | 51.83 | 51.83 | 51.53 | 51.60 | -1.222% | 3,939 | +22.706% |
| 2025-07-10 | 51.78 | 52.50 | 51.78 | 52.24 | +1.017% | 3,216 | +21.207% |
| 2025-07-09 | 51.28 | 51.72 | 51.25 | 51.72 | +0.974% | 2,995 | +22.439% |
| 2025-07-08 | 50.98 | 51.43 | 50.97 | 51.22 | +0.444% | 5,298 | +23.631% |
| 2025-07-07 | 51.45 | 51.89 | 50.89 | 50.99 | -1.598% | 4,989 | +24.180% |
| 2025-07-03 | 51.78 | 51.82 | 51.78 | 51.82 | +0.643% | 302 | +22.196% |
| 2025-07-02 | 50.86 | 51.49 | 50.78 | 51.49 | +1.525% | 2,256 | +22.981% |
| 2025-07-01 | 50.60 | 50.99 | 50.36 | 50.71 | +0.296% | 4,331 | +24.857% |
| 2025-06-30 | 50.61 | 50.61 | 50.56 | 50.56 | +0.025% | 551 | +25.227% |
| 2025-06-27 | 50.24 | 50.85 | 50.15 | 50.55 | +0.597% | 7,064 | +25.258% |
| 2025-06-26 | 49.87 | 50.25 | 49.87 | 50.25 | +1.547% | 1,523 | +26.006% |
| 2025-06-25 | 50.20 | 50.20 | 49.49 | 49.49 | -1.033% | 1,533 | +27.955% |
| 2025-06-24 | 49.87 | 50.09 | 49.87 | 50.00 | +1.342% | 2,047 | +26.633% |
| 2025-06-23 | 48.39 | 49.34 | 48.39 | 49.34 | +1.200% | 1,823 | +28.333% |
| 2025-06-20 | 49.19 | 49.19 | 48.53 | 48.75 | +0.118% | 1,403 | +29.873% |
| 2025-06-18 | 48.76 | 48.76 | 48.68 | 48.70 | -0.172% | 266 | +30.026% |
| 2025-06-17 | 49.05 | 49.13 | 48.78 | 48.78 | -0.983% | 1,869 | +29.802% |
| 2025-06-16 | 49.15 | 49.61 | 49.10 | 49.27 | +0.830% | 7,832 | +28.526% |
| 2025-06-13 | 48.77 | 48.86 | 48.77 | 48.86 | -1.802% | 352 | +29.592% |
| 2025-06-12 | 49.86 | 49.86 | 49.69 | 49.76 | -0.639% | 3,097 | +27.256% |
| 2025-06-11 | 50.44 | 50.52 | 50.00 | 50.08 | -0.357% | 4,201 | +26.443% |
| 2025-06-10 | 50.24 | 50.27 | 50.18 | 50.26 | +0.077% | 1,305 | +25.991% |
| 2025-06-09 | 50.19 | 50.28 | 49.95 | 50.22 | +0.472% | 1,393 | +26.088% |
| 2025-06-06 | 49.90 | 50.00 | 49.66 | 49.98 | +1.296% | 3,715 | +26.683% |
| 2025-06-05 | 49.18 | 49.34 | 49.18 | 49.34 | +0.175% | 1,057 | +28.325% |
| 2025-06-04 | 49.16 | 49.28 | 49.16 | 49.26 | -0.084% | 2,702 | +28.550% |
| 2025-06-03 | 48.76 | 49.30 | 48.66 | 49.30 | +1.119% | 2,528 | +28.443% |
| 2025-06-02 | 48.75 | 48.75 | 48.05 | 48.75 | +0.066% | 3,194 | +29.880% |
| 2025-05-30 | 48.64 | 48.72 | 48.51 | 48.72 | +0.021% | 698 | +29.966% |
| 2025-05-29 | 48.68 | 48.72 | 48.67 | 48.71 | +0.400% | 422 | +29.993% |
| 2025-05-28 | 49.25 | 49.25 | 48.50 | 48.52 | -1.207% | 964 | +30.514% |
| 2025-05-27 | 48.74 | 49.11 | 48.74 | 49.11 | +2.213% | 2,744 | +28.938% |
| 2025-05-23 | 47.95 | 48.12 | 47.95 | 48.05 | -0.247% | 1,479 | +31.792% |
| 2025-05-22 | 48.09 | 48.38 | 48.09 | 48.16 | -0.458% | 1,541 | +31.466% |
| 2025-05-21 | 48.96 | 49.19 | 48.23 | 48.39 | -2.091% | 10,743 | +30.864% |
| 2025-05-20 | 49.52 | 49.52 | 49.37 | 49.42 | -0.206% | 1,267 | +28.128% |
| 2025-05-19 | 49.22 | 49.52 | 49.22 | 49.52 | -0.253% | 766 | +27.863% |
| 2025-05-16 | 48.98 | 49.65 | 48.98 | 49.65 | +1.362% | 1,133 | +27.539% |
| 2025-05-15 | 49.04 | 49.10 | 48.92 | 48.98 | +0.109% | 2,760 | +29.276% |
| 2025-05-14 | 49.03 | 49.12 | 48.89 | 48.93 | -0.917% | 2,828 | +29.417% |
| 2025-05-13 | 49.28 | 49.51 | 49.15 | 49.38 | +0.590% | 24,825 | +28.230% |
| 2025-05-12 | 49.14 | 49.44 | 48.60 | 49.09 | +3.078% | 21,009 | +28.986% |
| 2025-05-09 | 47.89 | 47.94 | 47.62 | 47.62 | +0.430% | 387 | +32.957% |
| 2025-05-08 | 47.40 | 47.74 | 46.81 | 47.42 | +0.940% | 142,025 | +33.529% |
| 2025-05-07 | 47.14 | 47.14 | 46.95 | 46.98 | -0.064% | 2,085 | +34.784% |
| 2025-05-06 | 46.67 | 47.01 | 46.67 | 47.01 | -0.479% | 522 | +34.697% |
| 2025-05-05 | 47.44 | 47.53 | 47.23 | 47.23 | -0.632% | 2,139 | +34.052% |
| 2025-05-02 | 47.12 | 47.64 | 47.12 | 47.53 | +2.276% | 1,940 | +33.206% |
| 2025-05-01 | 46.32 | 46.69 | 46.32 | 46.48 | +0.738% | 4,011 | +36.238% |
| 2025-04-30 | 45.46 | 46.14 | 45.46 | 46.14 | -0.328% | 4,785 | +37.243% |
| 2025-04-29 | 45.59 | 46.51 | 45.59 | 46.29 | +0.590% | 3,171 | +36.792% |
| 2025-04-28 | 46.07 | 46.07 | 45.41 | 46.02 | +0.567% | 1,571 | +37.599% |
| 2025-04-25 | 45.27 | 45.76 | 45.27 | 45.76 | +0.007% | 925 | +38.379% |
| 2025-04-24 | 45.35 | 45.75 | 45.35 | 45.75 | +1.533% | 1,903 | +38.389% |
| 2025-04-23 | 45.90 | 46.23 | 45.06 | 45.06 | +1.566% | 5,414 | +40.510% |
| 2025-04-22 | 43.79 | 44.37 | 43.79 | 44.37 | +2.944% | 889 | +42.711% |
| 2025-04-21 | 43.72 | 43.72 | 42.85 | 43.10 | -2.635% | 5,177 | +46.912% |
| 2025-04-17 | 43.77 | 44.37 | 43.77 | 44.27 | +0.835% | 3,033 | +43.041% |
| 2025-04-16 | 44.32 | 44.37 | 43.35 | 43.90 | -1.427% | 2,063 | +44.235% |
| 2025-04-15 | 44.36 | 44.74 | 44.34 | 44.54 | +0.192% | 2,955 | +42.178% |
| 2025-04-14 | 44.87 | 44.87 | 43.86 | 44.45 | 0.000% | 88,415 | +42.451% |