GWLIF
GREAT WEST LIFECO CDA
stockOTC
EODOct 2, 2026
63.18USD+1.887%(+1.17)54,313
GWLIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.77 | 63.26 | 62.35 | 63.18 | +1.887% | 54,313 | 0.000% |
| 2026-10-01 | 62.89 | 62.89 | 61.77 | 62.01 | -1.836% | 13,628 | +1.887% |
| 2026-09-30 | 63.40 | 63.61 | 63.07 | 63.17 | -1.420% | 36,479 | +0.016% |
| 2026-09-29 | 65.36 | 65.36 | 63.52 | 64.08 | -2.153% | 34,207 | -1.404% |
| 2026-09-28 | 65.71 | 65.87 | 65.49 | 65.49 | -0.713% | 51,986 | -3.527% |
| 2026-09-25 | 65.87 | 65.96 | 65.87 | 65.96 | +0.949% | 26,764 | -4.215% |
| 2026-09-24 | 65.42 | 65.82 | 65.09 | 65.34 | -0.925% | 18,952 | -3.306% |
| 2026-09-23 | 66.22 | 66.22 | 65.71 | 65.95 | -0.197% | 55,601 | -4.200% |
| 2026-09-22 | 67.19 | 67.26 | 65.83 | 66.08 | -1.798% | 117,150 | -4.389% |
| 2026-09-21 | 67.52 | 67.52 | 67.23 | 67.29 | +0.658% | 113,647 | -6.108% |
| 2026-09-18 | 66.36 | 67.00 | 66.16 | 66.85 | -0.015% | 17,508 | -5.490% |
| 2026-09-17 | 66.35 | 66.86 | 66.35 | 66.86 | +0.784% | 4,507 | -5.504% |
| 2026-09-16 | 66.83 | 66.92 | 66.34 | 66.34 | -0.181% | 14,617 | -4.763% |
| 2026-09-15 | 66.53 | 66.58 | 66.05 | 66.46 | -0.420% | 37,447 | -4.935% |
| 2026-09-14 | 67.20 | 67.20 | 66.70 | 66.74 | -0.343% | 13,962 | -5.334% |
| 2026-09-11 | 66.12 | 66.97 | 65.82 | 66.97 | +1.470% | 402,750 | -5.659% |
| 2026-09-10 | 65.72 | 66.10 | 65.71 | 66.00 | +1.351% | 94,767 | -4.273% |
| 2026-09-09 | 65.67 | 65.67 | 64.57 | 65.12 | -2.134% | 179,679 | -2.979% |
| 2026-09-08 | 66.17 | 66.54 | 66.17 | 66.54 | -0.598% | 85,075 | -5.050% |
| 2026-09-04 | 67.05 | 67.05 | 66.94 | 66.94 | +0.722% | 12,927 | -5.617% |
| 2026-09-03 | 65.99 | 66.46 | 65.99 | 66.46 | +1.886% | 22,607 | -4.935% |
| 2026-09-02 | 64.12 | 65.27 | 64.12 | 65.23 | +2.579% | 88,102 | -3.143% |
| 2026-09-01 | 63.84 | 63.87 | 63.23 | 63.59 | -1.104% | 345,118 | -0.645% |
| 2026-08-31 | 64.41 | 64.41 | 64.27 | 64.30 | -0.438% | 10,225 | -1.742% |
| 2026-08-28 | 64.58 | 64.58 | 64.58 | 64.58 | +0.440% | 6,774 | -2.172% |
| 2026-08-27 | 65.29 | 65.29 | 64.12 | 64.30 | -1.305% | 3,289 | -1.742% |
| 2026-08-26 | 64.65 | 65.20 | 64.65 | 65.15 | +1.149% | 8,701 | -3.024% |
| 2026-08-25 | 64.65 | 64.65 | 64.24 | 64.41 | -0.274% | 773,483 | -1.910% |
| 2026-08-24 | 64.55 | 64.77 | 64.55 | 64.59 | -0.067% | 247,160 | -2.178% |
| 2026-08-21 | 64.95 | 65.03 | 64.55 | 64.63 | +1.079% | 5,367 | -2.244% |
| 2026-08-20 | 64.61 | 64.61 | 63.94 | 63.94 | -1.752% | 44,311 | -1.189% |
| 2026-08-19 | 66.50 | 66.53 | 65.08 | 65.08 | -2.198% | 81,711 | -2.919% |
| 2026-08-18 | 66.33 | 66.76 | 66.33 | 66.54 | +0.898% | 23,816 | -5.053% |
| 2026-08-17 | 67.05 | 67.05 | 65.95 | 65.95 | -0.630% | 695 | -4.200% |
| 2026-08-14 | 66.10 | 66.37 | 65.88 | 66.37 | +1.620% | 227,213 | -4.804% |
| 2026-08-13 | 65.56 | 66.57 | 65.31 | 65.31 | -0.107% | 12,491 | -3.261% |
| 2026-08-12 | 65.65 | 65.88 | 65.38 | 65.38 | -0.472% | 67,001 | -3.365% |
| 2026-08-11 | 65.65 | 65.95 | 65.33 | 65.69 | -0.355% | 419,447 | -3.821% |
| 2026-08-10 | 65.24 | 66.02 | 65.03 | 65.92 | +0.586% | 433,651 | -4.162% |
| 2026-08-07 | 65.08 | 65.54 | 64.66 | 65.54 | +0.004% | 46,210 | -3.601% |
| 2026-08-06 | 65.96 | 65.96 | 65.54 | 65.54 | -0.050% | 364,978 | -3.597% |
| 2026-08-05 | 66.73 | 66.73 | 65.57 | 65.57 | -0.667% | 32,883 | -3.645% |
| 2026-08-04 | 65.75 | 66.35 | 65.54 | 66.01 | -1.049% | 290,297 | -4.287% |
| 2026-08-03 | 66.34 | 66.72 | 65.38 | 66.71 | +0.558% | 2,572 | -5.292% |
| 2026-07-31 | 65.84 | 66.59 | 65.84 | 66.34 | +1.952% | 39,032 | -4.763% |
| 2026-07-30 | 64.99 | 65.07 | 64.99 | 65.07 | +1.482% | 17,885 | -2.905% |
| 2026-07-29 | 65.54 | 65.54 | 64.00 | 64.12 | -2.002% | 61,570 | -1.466% |
| 2026-07-28 | 65.50 | 65.94 | 65.17 | 65.43 | +0.445% | 39,903 | -3.439% |
| 2026-07-27 | 65.67 | 65.76 | 64.80 | 65.14 | -0.413% | 78,618 | -3.009% |
| 2026-07-24 | 65.91 | 65.98 | 65.39 | 65.41 | +0.615% | 12,143 | -3.409% |
| 2026-07-23 | 64.59 | 65.02 | 64.37 | 65.01 | -0.642% | 59,280 | -2.815% |
| 2026-07-22 | 65.50 | 65.83 | 65.36 | 65.43 | +0.368% | 11,823 | -3.439% |
| 2026-07-21 | 65.07 | 65.19 | 65.05 | 65.19 | +0.123% | 43,851 | -3.083% |
| 2026-07-20 | 66.27 | 66.27 | 65.11 | 65.11 | -1.702% | 2,700 | -2.964% |
| 2026-07-17 | 66.23 | 66.81 | 66.13 | 66.24 | -0.019% | 97,119 | -4.616% |
| 2026-07-16 | 66.44 | 66.44 | 66.25 | 66.25 | +2.060% | 26,202 | -4.634% |
| 2026-07-14 | 64.85 | 64.91 | 64.85 | 64.91 | +1.197% | 12,783 | -2.669% |
| 2026-07-13 | 63.89 | 64.17 | 63.88 | 64.14 | -1.228% | 40,295 | -1.504% |
| 2026-07-10 | 64.73 | 65.49 | 64.73 | 64.94 | +0.247% | 76,897 | -2.714% |
| 2026-07-09 | 64.42 | 65.17 | 64.34 | 64.78 | +0.986% | 75,893 | -2.474% |
| 2026-07-08 | 64.98 | 64.98 | 64.01 | 64.15 | -1.896% | 43,225 | -1.512% |
| 2026-07-07 | 65.04 | 65.43 | 64.94 | 65.39 | +1.616% | 143,027 | -3.380% |
| 2026-07-06 | 64.62 | 64.72 | 63.91 | 64.35 | +0.312% | 227,891 | -1.818% |
| 2026-07-02 | 63.67 | 64.15 | 63.67 | 64.15 | +11.818% | 90,006 | -1.512% |
| 2026-07-01 | 57.37 | 57.37 | 57.37 | 57.37 | -9.898% | 446 | +10.127% |
| 2026-06-30 | 63.46 | 63.67 | 63.38 | 63.67 | +1.990% | 261,041 | -0.773% |
| 2026-06-29 | 62.43 | 62.43 | 62.43 | 62.43 | +0.128% | 16,605 | +1.201% |
| 2026-06-26 | 62.35 | 62.35 | 62.35 | 62.35 | -0.431% | 101,487 | +1.331% |
| 2026-06-25 | 63.29 | 63.31 | 62.62 | 62.62 | +0.854% | 16,383 | +0.894% |
| 2026-06-24 | 61.61 | 62.21 | 61.61 | 62.09 | -1.382% | 662,517 | +1.756% |
| 2026-06-22 | 62.73 | 62.96 | 62.70 | 62.96 | -0.835% | 234,563 | +0.349% |
| 2026-06-18 | 63.60 | 63.60 | 63.42 | 63.49 | +1.244% | 114,746 | -0.488% |
| 2026-06-17 | 62.51 | 62.80 | 62.51 | 62.71 | +2.200% | 24,489 | +0.749% |
| 2026-06-16 | 61.09 | 61.38 | 61.09 | 61.36 | +1.004% | 132,715 | +2.966% |
| 2026-06-15 | 59.32 | 60.75 | 59.32 | 60.75 | +2.307% | 677 | +4.000% |
| 2026-06-12 | 59.71 | 59.71 | 59.38 | 59.38 | -0.352% | 903 | +6.399% |
| 2026-06-11 | 59.20 | 59.84 | 59.19 | 59.59 | +1.137% | 1,410 | +6.025% |
| 2026-06-10 | 58.74 | 59.02 | 58.74 | 58.92 | +1.674% | 1,643 | +7.230% |
| 2026-06-09 | 58.19 | 58.19 | 57.93 | 57.95 | +1.205% | 2,683 | +9.025% |
| 2026-06-08 | 57.10 | 57.40 | 57.07 | 57.26 | -2.253% | 3,214 | +10.339% |
| 2026-06-05 | 58.58 | 58.58 | 58.58 | 58.58 | +1.262% | 343 | +7.853% |
| 2026-06-04 | 57.85 | 57.85 | 57.85 | 57.85 | +1.296% | 225 | +9.213% |
| 2026-06-03 | 57.26 | 57.26 | 57.11 | 57.11 | +0.049% | 741 | +10.629% |
| 2026-06-02 | 57.07 | 57.08 | 57.07 | 57.08 | +0.656% | 39,043 | +10.683% |
| 2026-06-01 | 56.88 | 56.88 | 56.71 | 56.71 | -2.677% | 29,328 | +11.409% |
| 2026-05-29 | 57.96 | 58.53 | 57.96 | 58.27 | +1.480% | 12,364 | +8.426% |
| 2026-05-28 | 57.25 | 57.66 | 57.17 | 57.42 | -0.191% | 2,971 | +10.031% |
| 2026-05-27 | 56.93 | 57.53 | 56.93 | 57.53 | -0.412% | 13,032 | +9.821% |
| 2026-05-26 | 53.97 | 57.77 | 53.97 | 57.77 | +0.257% | 144,318 | +9.369% |
| 2026-05-22 | 57.69 | 57.69 | 57.62 | 57.62 | -0.147% | 679 | +9.649% |
| 2026-05-21 | 57.81 | 57.81 | 57.70 | 57.70 | +0.549% | 382 | +9.488% |
| 2026-05-20 | 56.79 | 57.59 | 56.78 | 57.39 | +1.110% | 1,288 | +10.089% |
| 2026-05-19 | 56.50 | 56.85 | 56.50 | 56.76 | +0.407% | 2,557 | +11.311% |
| 2026-05-15 | 56.19 | 56.53 | 56.19 | 56.53 | +0.409% | 945 | +11.764% |
| 2026-05-14 | 55.59 | 56.30 | 55.59 | 56.30 | +1.551% | 908 | +12.220% |
| 2026-05-13 | 55.23 | 55.44 | 55.23 | 55.44 | +0.154% | 677 | +13.961% |
| 2026-05-12 | 55.99 | 55.99 | 55.35 | 55.35 | -0.408% | 715 | +14.136% |
| 2026-05-11 | 55.80 | 56.07 | 55.58 | 55.58 | +1.705% | 1,198 | +13.670% |
| 2026-05-08 | 54.91 | 54.91 | 54.65 | 54.65 | -2.001% | 588 | +15.608% |
| 2026-05-07 | 54.71 | 55.77 | 54.56 | 55.77 | +4.372% | 3,522 | +13.295% |
| 2026-05-06 | 54.03 | 54.11 | 53.34 | 53.43 | -0.780% | 1,394 | +18.248% |
| 2026-05-05 | 53.70 | 53.94 | 53.70 | 53.85 | -0.167% | 1,322 | +17.326% |
| 2026-05-04 | 54.82 | 54.82 | 53.83 | 53.94 | -0.480% | 1,150 | +17.130% |
| 2026-05-01 | 53.56 | 54.28 | 53.56 | 54.20 | +1.384% | 3,066 | +16.568% |
| 2026-04-30 | 53.47 | 53.91 | 53.39 | 53.46 | +0.678% | 80,506 | +18.182% |
| 2026-04-29 | 53.81 | 53.81 | 52.81 | 53.10 | +0.340% | 11,404 | +18.983% |
| 2026-04-28 | 52.38 | 52.92 | 52.38 | 52.92 | +1.012% | 74,000 | +19.388% |
| 2026-04-27 | 53.33 | 53.33 | 52.00 | 52.39 | +0.576% | 32,580 | +20.596% |
| 2026-04-24 | 52.24 | 52.25 | 52.09 | 52.09 | -0.554% | 103,696 | +21.290% |
| 2026-04-23 | 52.77 | 52.77 | 51.92 | 52.38 | +1.374% | 33,951 | +20.619% |
| 2026-04-22 | 51.92 | 51.96 | 51.67 | 51.67 | -0.328% | 54,939 | +22.276% |
| 2026-04-21 | 51.86 | 51.97 | 51.74 | 51.84 | +0.329% | 43,888 | +21.875% |
| 2026-04-20 | 51.48 | 51.72 | 51.48 | 51.67 | +0.291% | 895 | +22.276% |
| 2026-04-17 | 51.10 | 51.77 | 51.09 | 51.52 | +1.178% | 2,874 | +22.632% |
| 2026-04-16 | 51.40 | 51.40 | 50.90 | 50.92 | -0.953% | 1,747 | +24.077% |
| 2026-04-15 | 46.30 | 51.45 | 46.30 | 51.41 | +2.146% | 9,500 | +22.894% |
| 2026-04-14 | 49.81 | 50.35 | 49.74 | 50.33 | +0.720% | 1,584 | +25.531% |
| 2026-04-13 | 48.77 | 49.97 | 48.77 | 49.97 | +2.042% | 1,766 | +26.436% |
| 2026-04-10 | 48.98 | 49.01 | 48.75 | 48.97 | +0.311% | 1,262 | +29.018% |
| 2026-04-09 | 48.45 | 48.82 | 48.45 | 48.82 | +1.240% | 1,217 | +29.419% |
| 2026-04-08 | 48.36 | 48.48 | 48.17 | 48.22 | +1.709% | 300,350 | +31.024% |
| 2026-04-07 | 47.17 | 47.54 | 47.17 | 47.41 | -0.210% | 344,618 | +33.263% |
| 2026-04-06 | 47.37 | 47.51 | 47.37 | 47.51 | +0.380% | 64,434 | +32.983% |
| 2026-04-02 | 47.01 | 47.35 | 46.91 | 47.33 | +0.085% | 28,817 | +33.488% |
| 2026-04-01 | 47.13 | 47.55 | 47.11 | 47.29 | +1.004% | 48,021 | +33.601% |
| 2026-03-31 | 46.18 | 46.84 | 46.10 | 46.82 | +2.384% | 27,645 | +34.942% |
| 2026-03-30 | 45.69 | 46.14 | 45.55 | 45.73 | 0.000% | 74,943 | +38.159% |
| 2026-03-27 | 46.09 | 46.09 | 45.61 | 45.73 | -1.609% | 52,253 | +38.159% |
| 2026-03-26 | 46.67 | 46.94 | 46.41 | 46.48 | -0.582% | 103,919 | +35.935% |
| 2026-03-25 | 46.58 | 46.94 | 46.58 | 46.75 | +0.939% | 23,270 | +35.144% |
| 2026-03-24 | 46.27 | 46.40 | 46.27 | 46.31 | +0.379% | 6,356 | +36.414% |
| 2026-03-23 | 46.62 | 46.62 | 45.93 | 46.14 | +0.304% | 6,912 | +36.931% |
| 2026-03-20 | 46.54 | 46.54 | 46.00 | 46.00 | -0.498% | 108,781 | +37.348% |
| 2026-03-19 | 48.73 | 48.73 | 46.23 | 46.23 | -1.910% | 107,736 | +36.665% |
| 2026-03-18 | 47.31 | 47.31 | 47.13 | 47.13 | +0.560% | 115,333 | +34.055% |
| 2026-03-17 | 47.20 | 47.33 | 46.87 | 46.87 | +0.144% | 11,294 | +34.806% |
| 2026-03-16 | 46.61 | 46.80 | 46.61 | 46.80 | +2.005% | 9,819 | +35.000% |
| 2026-03-12 | 45.85 | 45.88 | 45.85 | 45.88 | -0.283% | 94,921 | +37.707% |
| 2026-03-11 | 46.04 | 46.04 | 46.01 | 46.01 | -0.519% | 60,612 | +37.318% |
| 2026-03-10 | 46.11 | 46.59 | 46.07 | 46.25 | +1.492% | 36,243 | +36.605% |
| 2026-03-09 | 44.67 | 45.57 | 44.67 | 45.57 | -0.611% | 93,934 | +38.644% |
| 2026-03-06 | 43.56 | 45.89 | 43.56 | 45.85 | -1.079% | 114,426 | +37.797% |
| 2026-03-05 | 46.36 | 46.39 | 45.86 | 46.35 | -0.301% | 50,314 | +36.311% |
| 2026-03-03 | 46.16 | 46.51 | 46.16 | 46.49 | -2.890% | 5,240 | +35.900% |
| 2026-03-02 | 47.50 | 47.88 | 47.43 | 47.87 | -1.271% | 7,737 | +31.972% |
| 2026-02-27 | 48.23 | 48.49 | 48.23 | 48.49 | +0.643% | 46,297 | +30.295% |
| 2026-02-26 | 47.63 | 48.23 | 47.63 | 48.18 | +2.228% | 9,314 | +31.133% |
| 2026-02-25 | 47.13 | 47.13 | 47.13 | 47.13 | +1.398% | 1,878 | +34.055% |
| 2026-02-24 | 46.88 | 46.88 | 45.89 | 46.48 | -1.671% | 84,916 | +35.929% |
| 2026-02-23 | 47.08 | 47.27 | 47.08 | 47.27 | +1.329% | 5,146 | +33.658% |
| 2026-02-20 | 46.69 | 46.69 | 46.61 | 46.65 | +0.086% | 4,752 | +35.434% |
| 2026-02-19 | 46.53 | 46.61 | 46.53 | 46.61 | +0.539% | 24,877 | +35.550% |
| 2026-02-18 | 46.48 | 46.48 | 46.12 | 46.36 | -0.323% | 17,457 | +36.281% |
| 2026-02-17 | 45.53 | 46.51 | 45.53 | 46.51 | +2.989% | 34,098 | +35.842% |
| 2026-02-13 | 45.25 | 45.72 | 45.16 | 45.16 | +0.849% | 3,735 | +39.903% |
| 2026-02-12 | 44.18 | 45.06 | 44.18 | 44.78 | +0.426% | 40,070 | +41.090% |
| 2026-02-11 | 44.02 | 44.59 | 43.93 | 44.59 | +0.428% | 936 | +41.691% |
| 2026-02-10 | 44.46 | 44.46 | 44.40 | 44.40 | +0.612% | 40,523 | +42.297% |
| 2026-02-09 | 44.51 | 44.55 | 44.13 | 44.13 | -2.151% | 1,382 | +43.168% |
| 2026-02-06 | 46.10 | 46.10 | 45.04 | 45.10 | -1.614% | 2,204 | +40.089% |
| 2026-02-05 | 45.79 | 45.85 | 45.79 | 45.84 | -1.292% | 742 | +37.827% |
| 2026-02-04 | 46.44 | 46.44 | 46.44 | 46.44 | -0.022% | 257 | +36.047% |
| 2026-02-03 | 46.45 | 46.45 | 46.45 | 46.45 | -0.300% | 391 | +36.017% |
| 2026-02-02 | 46.70 | 46.89 | 46.59 | 46.59 | -0.534% | 2,717 | +35.608% |
| 2026-01-30 | 46.67 | 46.84 | 46.60 | 46.84 | -0.605% | 165,411 | +34.885% |
| 2026-01-29 | 47.32 | 47.32 | 47.13 | 47.13 | +0.309% | 416 | +34.069% |
| 2026-01-28 | 47.05 | 47.05 | 46.77 | 46.98 | -0.529% | 652 | +34.483% |
| 2026-01-27 | 47.49 | 47.49 | 47.23 | 47.23 | +0.511% | 1,609 | +33.771% |
| 2026-01-26 | 46.52 | 47.27 | 46.52 | 46.99 | -0.592% | 4,160 | +34.454% |
| 2026-01-23 | 46.76 | 47.27 | 46.71 | 47.27 | +0.789% | 2,611 | +33.658% |
| 2026-01-22 | 46.95 | 47.04 | 46.90 | 46.90 | -0.467% | 892 | +34.712% |
| 2026-01-21 | 47.12 | 47.12 | 47.12 | 47.12 | +0.555% | 502 | +34.083% |
| 2026-01-20 | 47.05 | 47.08 | 46.86 | 46.86 | -3.122% | 698 | +34.827% |
| 2026-01-16 | 48.28 | 48.47 | 48.28 | 48.37 | +0.582% | 2,283 | +30.618% |
| 2026-01-15 | 48.14 | 48.14 | 48.09 | 48.09 | +0.313% | 602 | +31.379% |
| 2026-01-14 | 48.10 | 48.10 | 47.94 | 47.94 | +0.524% | 535 | +31.790% |
| 2026-01-13 | 47.66 | 47.83 | 47.66 | 47.69 | -1.893% | 793 | +32.481% |
| 2026-01-12 | 48.61 | 48.61 | 48.61 | 48.61 | +0.579% | 16,505 | +29.973% |
| 2026-01-09 | 48.71 | 48.71 | 48.33 | 48.33 | -0.412% | 9,039 | +30.726% |
| 2026-01-08 | 48.53 | 48.53 | 48.53 | 48.53 | -1.522% | 596 | +30.188% |
| 2026-01-07 | 49.21 | 49.28 | 49.21 | 49.28 | +0.142% | 634 | +28.206% |
| 2026-01-06 | 49.26 | 49.26 | 49.21 | 49.21 | -0.203% | 651 | +28.389% |
| 2026-01-05 | 49.26 | 49.37 | 49.23 | 49.31 | +0.612% | 23,708 | +28.128% |
| 2026-01-02 | 49.09 | 49.20 | 48.85 | 49.01 | -0.930% | 14,734 | +28.912% |
| 2025-12-31 | 49.47 | 49.47 | 49.40 | 49.47 | +0.190% | 28,042 | +27.714% |
| 2025-12-30 | 49.34 | 49.38 | 49.34 | 49.38 | -0.210% | 381 | +27.957% |
| 2025-12-29 | 49.48 | 49.48 | 49.44 | 49.48 | +8.769% | 1,206 | +27.688% |
| 2025-12-26 | 45.49 | 45.49 | 45.49 | 45.49 | -7.885% | 213 | +38.885% |
| 2025-12-23 | 49.39 | 49.39 | 49.36 | 49.38 | +1.012% | 3,450 | +27.934% |
| 2025-12-22 | 48.35 | 49.04 | 48.35 | 48.89 | +0.287% | 793 | +29.229% |
| 2025-12-19 | 48.90 | 48.90 | 48.74 | 48.75 | -0.041% | 14,232 | +29.600% |
| 2025-12-18 | 48.59 | 48.78 | 48.59 | 48.77 | +0.973% | 14,151 | +29.547% |
| 2025-12-17 | 45.17 | 48.66 | 45.17 | 48.30 | -1.247% | 23,284 | +30.807% |
| 2025-12-15 | 51.11 | 51.11 | 48.91 | 48.91 | +1.137% | 8,386 | +29.176% |
| 2025-12-12 | 48.36 | 48.36 | 48.36 | 48.36 | +0.798% | 93,337 | +30.645% |
| 2025-12-11 | 48.06 | 48.06 | 47.98 | 47.98 | +1.517% | 12,279 | +31.688% |
| 2025-12-10 | 47.24 | 47.26 | 47.24 | 47.26 | +1.482% | 34,919 | +33.686% |
| 2025-12-09 | 46.44 | 46.57 | 46.44 | 46.57 | +2.555% | 252,597 | +35.667% |
| 2025-12-05 | 45.41 | 45.41 | 45.41 | 45.41 | -0.378% | 21,237 | +39.132% |
| 2025-12-04 | 45.58 | 45.58 | 45.58 | 45.58 | +0.994% | 41,230 | +38.606% |
| 2025-12-03 | 45.13 | 45.13 | 45.13 | 45.13 | -1.325% | 30,601 | +39.983% |
| 2025-12-02 | 46.05 | 46.05 | 45.74 | 45.74 | -0.087% | 63,336 | +38.129% |
| 2025-12-01 | 45.86 | 45.86 | 45.78 | 45.78 | -0.973% | 73,415 | +38.008% |
| 2025-11-28 | 46.48 | 46.48 | 46.23 | 46.23 | +0.217% | 52,669 | +36.665% |
| 2025-11-26 | 46.13 | 46.13 | 46.13 | 46.13 | +0.875% | 17,722 | +36.961% |
| 2025-11-24 | 45.49 | 45.73 | 45.49 | 45.73 | +0.461% | 60,510 | +38.159% |
| 2025-11-21 | 45.56 | 45.57 | 45.52 | 45.52 | +1.971% | 42,725 | +38.796% |
| 2025-11-20 | 44.80 | 44.85 | 44.59 | 44.64 | -0.424% | 24,461 | +41.532% |
| 2025-11-19 | 44.94 | 44.94 | 44.75 | 44.83 | -0.555% | 76,721 | +40.932% |
| 2025-11-18 | 44.74 | 45.08 | 44.72 | 45.08 | +1.463% | 79,063 | +40.151% |
| 2025-11-17 | 44.51 | 44.51 | 44.43 | 44.43 | -0.448% | 846 | +42.201% |
| 2025-11-14 | 44.43 | 44.63 | 44.43 | 44.63 | +0.210% | 1,184 | +41.564% |
| 2025-11-13 | 44.68 | 44.77 | 44.54 | 44.54 | +0.330% | 3,618 | +41.861% |
| 2025-11-12 | 44.39 | 44.39 | 44.39 | 44.39 | +3.715% | 332 | +42.329% |
| 2025-11-10 | 42.80 | 42.80 | 42.80 | 42.80 | +0.446% | 1,135 | +47.617% |
| 2025-11-07 | 43.06 | 43.06 | 42.61 | 42.61 | -1.027% | 468 | +48.275% |
| 2025-11-06 | 43.05 | 43.05 | 43.05 | 43.05 | +2.237% | 196 | +46.753% |
| 2025-11-05 | 42.19 | 42.26 | 42.07 | 42.11 | -0.331% | 10,498 | +50.036% |
| 2025-11-04 | 42.25 | 42.25 | 42.25 | 42.25 | -0.471% | 2,717 | +49.538% |
| 2025-11-03 | 42.47 | 42.47 | 42.45 | 42.45 | +0.094% | 609 | +48.834% |
| 2025-10-31 | 42.28 | 42.41 | 42.26 | 42.41 | +0.047% | 9,261 | +48.974% |
| 2025-10-30 | 42.42 | 42.42 | 42.37 | 42.39 | +0.785% | 5,173 | +49.045% |
| 2025-10-29 | 42.17 | 42.37 | 42.06 | 42.06 | -1.683% | 50,322 | +50.214% |
| 2025-10-28 | 42.75 | 42.78 | 42.75 | 42.78 | +0.896% | 9,207 | +47.686% |
| 2025-10-27 | 42.48 | 42.48 | 42.32 | 42.40 | +0.071% | 2,916 | +49.009% |
| 2025-10-24 | 42.22 | 42.37 | 42.22 | 42.37 | +0.953% | 1,650 | +49.115% |
| 2025-10-22 | 39.18 | 42.00 | 39.18 | 41.97 | +1.573% | 5,920 | +50.536% |
| 2025-10-21 | 41.14 | 41.35 | 41.14 | 41.32 | +0.170% | 585 | +52.904% |
| 2025-10-20 | 41.35 | 41.35 | 41.25 | 41.25 | -0.290% | 760 | +53.164% |
| 2025-10-17 | 41.20 | 41.37 | 41.16 | 41.37 | -0.696% | 2,044 | +52.719% |
| 2025-10-16 | 41.22 | 41.72 | 41.22 | 41.66 | +0.823% | 9,186 | +51.656% |
| 2025-10-15 | 41.32 | 41.32 | 41.32 | 41.32 | -0.233% | 252 | +52.904% |
| 2025-10-14 | 41.40 | 41.42 | 41.40 | 41.42 | -0.584% | 140,937 | +52.548% |
| 2025-10-10 | 41.62 | 41.66 | 41.60 | 41.66 | +0.628% | 8,847 | +51.656% |
| 2025-10-09 | 41.40 | 41.40 | 41.40 | 41.40 | -0.624% | 29,330 | +52.609% |
| 2025-10-08 | 41.36 | 41.75 | 41.36 | 41.66 | +0.982% | 22,416 | +51.656% |
| 2025-10-07 | 41.26 | 41.26 | 41.26 | 41.26 | +0.182% | 275,298 | +53.145% |
| 2025-10-06 | 41.07 | 41.18 | 41.07 | 41.18 | +1.354% | 42,073 | +53.424% |
| 2025-10-03 | 40.75 | 40.76 | 40.58 | 40.63 | +0.321% | 38,169 | +55.501% |
| 2025-10-02 | 40.50 | 40.50 | 40.50 | 40.50 | +0.297% | 4,489 | +56.000% |
| 2025-09-30 | 40.51 | 40.51 | 40.38 | 40.38 | +0.473% | 109,201 | +56.464% |
| 2025-09-29 | 39.78 | 40.19 | 39.78 | 40.19 | +1.644% | 158,633 | +57.203% |
| 2025-09-26 | 39.10 | 39.54 | 39.10 | 39.54 | +1.955% | 80,195 | +59.788% |
| 2025-09-25 | 38.78 | 38.78 | 38.78 | 38.78 | +0.057% | 355 | +62.911% |
| 2025-09-24 | 39.02 | 39.02 | 38.76 | 38.76 | -1.799% | 1,547 | +63.003% |
| 2025-09-23 | 39.47 | 39.51 | 39.36 | 39.47 | -0.253% | 2,167 | +60.071% |
| 2025-09-22 | 38.86 | 39.57 | 38.86 | 39.57 | +1.540% | 5,655 | +59.666% |
| 2025-09-19 | 38.91 | 38.97 | 38.91 | 38.97 | +0.776% | 1,728 | +62.125% |
| 2025-09-18 | 38.67 | 38.67 | 38.67 | 38.67 | -0.155% | 579 | +63.382% |
| 2025-09-17 | 38.73 | 38.73 | 38.73 | 38.73 | +1.297% | 6,108 | +63.129% |
| 2025-09-16 | 38.65 | 38.65 | 38.23 | 38.23 | -2.539% | 2,745 | +65.246% |
| 2025-09-15 | 39.36 | 39.36 | 39.23 | 39.23 | -0.809% | 847 | +61.050% |
| 2025-09-12 | 39.61 | 39.62 | 39.55 | 39.55 | +0.330% | 5,935 | +59.747% |
| 2025-09-11 | 39.42 | 39.42 | 39.42 | 39.42 | -0.354% | 9,756 | +60.274% |
| 2025-09-09 | 39.55 | 39.56 | 39.55 | 39.56 | +1.306% | 4,898 | +59.707% |
| 2025-09-08 | 39.05 | 39.05 | 39.05 | 39.05 | -0.408% | 13,647 | +61.793% |
| 2025-09-05 | 39.21 | 39.21 | 39.21 | 39.21 | -0.910% | 867 | +61.132% |
| 2025-09-04 | 39.67 | 39.67 | 39.57 | 39.57 | -0.302% | 866 | +59.666% |
| 2025-09-03 | 39.73 | 39.74 | 39.69 | 39.69 | +1.198% | 3,918 | +59.184% |
| 2025-09-02 | 39.22 | 39.22 | 39.22 | 39.22 | -1.035% | 417 | +61.091% |
| 2025-08-29 | 39.92 | 39.92 | 39.63 | 39.63 | -0.652% | 1,795 | +59.425% |
| 2025-08-27 | 39.89 | 39.89 | 39.86 | 39.89 | +0.834% | 7,684 | +58.386% |
| 2025-08-25 | 39.72 | 39.72 | 39.56 | 39.56 | -1.100% | 1,945 | +59.707% |
| 2025-08-22 | 39.18 | 40.07 | 39.18 | 40.00 | +0.578% | 243,159 | +57.950% |
| 2025-08-21 | 39.85 | 39.85 | 39.71 | 39.77 | +0.633% | 40,996 | +58.863% |
| 2025-08-20 | 39.52 | 39.52 | 39.52 | 39.52 | +0.289% | 118,080 | +59.868% |
| 2025-08-18 | 38.70 | 39.41 | 38.70 | 39.41 | +0.168% | 16,827 | +60.331% |
| 2025-08-15 | 39.34 | 39.34 | 39.34 | 39.34 | +1.712% | 134 | +60.600% |
| 2025-08-14 | 38.68 | 38.68 | 38.68 | 38.68 | -0.698% | 829 | +63.349% |
| 2025-08-13 | 38.95 | 38.95 | 38.95 | 38.95 | +0.361% | 2,970 | +62.208% |
| 2025-08-12 | 38.83 | 38.85 | 38.81 | 38.81 | +0.910% | 557 | +62.793% |
| 2025-08-11 | 38.47 | 38.49 | 38.46 | 38.46 | -1.029% | 986 | +64.275% |
| 2025-08-08 | 38.71 | 38.86 | 38.70 | 38.86 | -0.295% | 239,685 | +62.584% |
| 2025-08-07 | 38.98 | 38.98 | 38.98 | 38.98 | -0.928% | 71,709 | +62.104% |
| 2025-08-06 | 38.00 | 39.34 | 38.00 | 39.34 | +3.581% | 39,329 | +60.600% |
| 2025-08-05 | 38.00 | 38.13 | 37.98 | 37.98 | -0.158% | 11,273 | +66.351% |
| 2025-08-04 | 37.15 | 38.04 | 36.88 | 38.04 | +1.359% | 2,825 | +66.088% |
| 2025-08-01 | 37.57 | 37.70 | 37.43 | 37.53 | -0.245% | 233,115 | +68.345% |
| 2025-07-30 | 37.71 | 37.71 | 37.60 | 37.62 | +0.085% | 72,668 | +67.934% |
| 2025-07-29 | 37.65 | 37.65 | 37.59 | 37.59 | -0.687% | 2,007 | +68.077% |
| 2025-07-28 | 38.19 | 38.19 | 37.85 | 37.85 | -1.355% | 49,116 | +66.922% |
| 2025-07-25 | 38.61 | 38.61 | 38.36 | 38.37 | -0.699% | 4,437 | +64.660% |
| 2025-07-23 | 38.75 | 38.81 | 38.64 | 38.64 | +0.651% | 4,861 | +63.509% |
| 2025-07-22 | 38.39 | 38.39 | 38.39 | 38.39 | +1.561% | 177 | +64.574% |
| 2025-07-21 | 39.96 | 39.96 | 37.80 | 37.80 | +0.079% | 22,756 | +67.143% |
| 2025-07-18 | 37.91 | 37.91 | 37.77 | 37.77 | +0.212% | 854 | +67.276% |
| 2025-07-17 | 37.69 | 37.69 | 37.69 | 37.69 | +0.239% | 603 | +67.631% |
| 2025-07-16 | 37.69 | 37.71 | 37.60 | 37.60 | -0.503% | 1,216 | +68.032% |
| 2025-07-15 | 38.25 | 38.25 | 37.79 | 37.79 | -1.099% | 6,286 | +67.187% |
| 2025-07-14 | 38.41 | 38.45 | 38.21 | 38.21 | -0.521% | 4,274 | +65.349% |
| 2025-07-11 | 38.32 | 38.45 | 38.32 | 38.41 | +0.458% | 2,172 | +64.488% |
| 2025-07-10 | 38.35 | 38.35 | 38.23 | 38.23 | +1.588% | 630 | +65.241% |
| 2025-07-09 | 37.70 | 37.70 | 37.64 | 37.64 | +0.206% | 2,724 | +67.864% |
| 2025-07-08 | 37.62 | 37.64 | 37.56 | 37.56 | -0.609% | 3,237 | +68.211% |
| 2025-07-07 | 37.48 | 37.86 | 37.46 | 37.79 | +1.795% | 6,605 | +67.187% |
| 2025-07-03 | 36.95 | 37.12 | 36.88 | 37.12 | +0.117% | 902 | +70.189% |
| 2025-07-02 | 37.08 | 37.08 | 37.08 | 37.08 | +0.761% | 775 | +70.388% |
| 2025-07-01 | 36.76 | 36.80 | 36.76 | 36.80 | -3.056% | 893 | +71.685% |
| 2025-06-30 | 38.06 | 38.35 | 37.96 | 37.96 | +0.556% | 16,711 | +66.438% |
| 2025-06-27 | 37.54 | 37.75 | 37.54 | 37.75 | +0.239% | 2,249 | +67.364% |
| 2025-06-26 | 37.97 | 37.97 | 37.66 | 37.66 | +0.213% | 1,106 | +67.764% |
| 2025-06-25 | 37.58 | 37.58 | 37.58 | 37.58 | +1.815% | 773 | +68.121% |
| 2025-06-23 | 36.90 | 36.92 | 36.90 | 36.91 | +0.654% | 263,424 | +71.173% |
| 2025-06-20 | 36.34 | 36.68 | 36.34 | 36.67 | +0.191% | 7,238 | +72.293% |
| 2025-06-18 | 36.91 | 36.97 | 36.60 | 36.60 | -0.489% | 2,319 | +72.623% |
| 2025-06-17 | 36.73 | 36.78 | 36.73 | 36.78 | -3.439% | 1,330 | +71.778% |
| 2025-06-16 | 37.77 | 38.09 | 37.77 | 38.09 | +1.249% | 1,459 | +65.870% |
| 2025-06-13 | 37.44 | 37.62 | 37.44 | 37.62 | +1.054% | 1,731 | +67.943% |
| 2025-06-12 | 38.00 | 38.00 | 37.23 | 37.23 | +0.566% | 1,395 | +69.713% |
| 2025-06-11 | 37.02 | 37.02 | 37.02 | 37.02 | -0.756% | 274 | +70.674% |
| 2025-06-10 | 37.52 | 37.52 | 37.30 | 37.30 | -0.798% | 1,584 | +69.383% |
| 2025-06-09 | 37.61 | 37.61 | 37.60 | 37.60 | +0.454% | 948 | +68.032% |
| 2025-06-05 | 37.56 | 37.56 | 37.43 | 37.43 | +0.080% | 1,321 | +68.795% |
| 2025-06-03 | 37.94 | 37.94 | 37.33 | 37.40 | -1.006% | 986 | +68.930% |
| 2025-06-02 | 37.78 | 37.78 | 37.78 | 37.78 | -1.358% | 232 | +67.231% |
| 2025-05-30 | 38.36 | 38.36 | 38.18 | 38.30 | +1.109% | 9,283 | +64.961% |
| 2025-05-28 | 37.77 | 37.94 | 37.77 | 37.88 | -0.079% | 12,271 | +66.790% |
| 2025-05-27 | 38.19 | 38.19 | 37.91 | 37.91 | +1.309% | 19,994 | +66.658% |
| 2025-05-22 | 37.63 | 37.63 | 37.40 | 37.42 | -1.031% | 1,828 | +68.840% |
| 2025-05-21 | 37.67 | 37.81 | 37.64 | 37.81 | +1.422% | 3,132 | +67.099% |
| 2025-05-20 | 36.96 | 37.28 | 36.96 | 37.28 | +13.416% | 661 | +69.474% |
| 2025-05-19 | 40.00 | 40.00 | 32.87 | 32.87 | -10.314% | 1,334 | +92.212% |
| 2025-05-16 | 36.65 | 36.65 | 36.65 | 36.65 | +2.489% | 1,431 | +72.387% |
| 2025-05-14 | 35.75 | 35.76 | 35.68 | 35.76 | -2.588% | 1,090 | +76.678% |
| 2025-05-13 | 36.71 | 36.71 | 36.71 | 36.71 | -0.461% | 649 | +72.106% |
| 2025-05-12 | 36.74 | 36.88 | 36.74 | 36.88 | -0.727% | 512 | +71.312% |
| 2025-05-09 | 37.15 | 37.15 | 37.15 | 37.15 | +0.596% | 426 | +70.067% |
| 2025-05-07 | 38.10 | 38.12 | 36.93 | 36.93 | -3.066% | 72,322 | +71.080% |
| 2025-05-06 | 35.77 | 38.10 | 35.77 | 38.10 | +1.109% | 765 | +65.835% |
| 2025-05-05 | 37.73 | 37.83 | 37.68 | 37.68 | +0.587% | 3,096 | +67.675% |
| 2025-05-02 | 37.44 | 37.46 | 37.43 | 37.46 | -1.473% | 1,896 | +68.660% |
| 2025-05-01 | 38.02 | 38.02 | 38.02 | 38.02 | -2.388% | 580 | +66.176% |
| 2025-04-30 | 38.60 | 38.95 | 38.60 | 38.95 | +1.512% | 723 | +62.208% |
| 2025-04-29 | 38.24 | 38.37 | 38.21 | 38.37 | +0.643% | 1,313 | +64.660% |
| 2025-04-28 | 38.22 | 38.24 | 38.06 | 38.13 | -0.023% | 2,710 | +65.718% |
| 2025-04-25 | 38.16 | 38.16 | 38.13 | 38.13 | -0.252% | 360 | +65.680% |
| 2025-04-24 | 37.98 | 38.23 | 37.98 | 38.23 | +0.579% | 494 | +65.263% |
| 2025-04-23 | 38.24 | 38.24 | 38.01 | 38.01 | +0.449% | 1,899 | +66.219% |
| 2025-04-22 | 37.90 | 38.11 | 37.78 | 37.84 | +0.719% | 5,945 | +66.966% |
| 2025-04-21 | 37.63 | 37.63 | 37.56 | 37.57 | -1.624% | 1,835 | +68.166% |
| 2025-04-17 | 38.20 | 38.20 | 38.19 | 38.19 | +1.246% | 869 | +65.436% |
| 2025-04-16 | 37.84 | 37.84 | 37.72 | 37.72 | +1.289% | 315 | +67.497% |
| 2025-04-15 | 37.77 | 37.77 | 37.24 | 37.24 | -1.741% | 1,223 | +69.656% |
| 2025-04-14 | 37.59 | 38.12 | 37.59 | 37.90 | +2.989% | 1,257 | +66.702% |
| 2025-04-11 | 36.91 | 37.01 | 36.76 | 36.80 | -0.054% | 221,269 | +71.685% |
| 2025-04-10 | 36.80 | 36.94 | 36.36 | 36.82 | -0.540% | 59,046 | +71.592% |
| 2025-04-09 | 36.80 | 37.03 | 36.71 | 37.02 | 0.000% | 345,785 | +70.665% |
| 2025-04-08 | 39.03 | 39.03 | 36.96 | 37.02 | -1.385% | 212,075 | +70.665% |
| 2025-04-07 | 36.71 | 38.06 | 36.71 | 37.54 | -5.178% | 72,296 | +68.300% |
| 2025-04-04 | 39.23 | 39.65 | 39.23 | 39.59 | -1.859% | 188,689 | +59.586% |
| 2025-04-03 | 40.19 | 40.46 | 40.18 | 40.34 | +0.782% | 261,731 | +56.619% |
| 2025-04-02 | 40.02 | 40.13 | 40.02 | 40.03 | +0.798% | 202,471 | +57.843% |
| 2025-04-01 | 39.79 | 39.81 | 39.71 | 39.71 | +0.955% | 33,040 | +59.104% |
| 2025-03-31 | 38.41 | 39.52 | 38.41 | 39.33 | +2.674% | 84,974 | +60.622% |
| 2025-03-28 | 38.25 | 38.39 | 38.08 | 38.31 | +0.842% | 4,579 | +64.918% |
| 2025-03-27 | 37.76 | 37.99 | 37.76 | 37.99 | +0.984% | 5,462 | +66.307% |
| 2025-03-26 | 38.00 | 38.00 | 37.53 | 37.62 | +0.750% | 2,013 | +67.943% |
| 2025-03-24 | 37.00 | 37.34 | 37.00 | 37.34 | +0.756% | 1,353 | +69.202% |
| 2025-03-21 | 37.00 | 37.06 | 36.97 | 37.06 | -0.027% | 4,556 | +70.480% |
| 2025-03-20 | 37.00 | 37.07 | 37.00 | 37.07 | +1.174% | 363 | +70.434% |
| 2025-03-19 | 36.74 | 36.74 | 36.64 | 36.64 | +0.082% | 577 | +72.434% |
| 2025-03-18 | 36.67 | 36.67 | 36.53 | 36.61 | -0.232% | 2,134 | +72.576% |
| 2025-03-17 | 36.62 | 36.71 | 36.62 | 36.70 | +3.076% | 1,997 | +72.176% |
| 2025-03-13 | 35.72 | 35.76 | 35.60 | 35.60 | +0.141% | 604 | +77.472% |
| 2025-03-12 | 35.07 | 35.82 | 35.01 | 35.55 | +0.737% | 3,202 | +77.722% |
| 2025-03-11 | 35.55 | 35.55 | 34.87 | 35.29 | -2.108% | 2,913 | +79.031% |
| 2025-03-10 | 36.05 | 36.05 | 36.03 | 36.05 | -2.987% | 456 | +75.257% |
| 2025-03-07 | 37.63 | 37.63 | 37.16 | 37.16 | -2.082% | 11,682 | +70.022% |
| 2025-03-06 | 37.79 | 38.00 | 37.79 | 37.95 | -0.026% | 57,898 | +66.482% |
| 2025-03-05 | 37.20 | 38.02 | 36.79 | 37.96 | 0.000% | 2,967 | +66.438% |