IDVZ
Polen International Dividend Income Fund
stockBATSETF
Market OpenOct 5, 2026 1:37:12 PM EDT
33.24USD+1.311%(+0.43)10,171
33.14Bid33.23Ask0.09SpreadIDVZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.24 | 33.24 | 33.24 | 33.24 | +1.311% | 10,171 | 0.000% |
| 2026-10-02 | 32.65 | 32.81 | 32.53 | 32.81 | +0.768% | 12,900 | +1.311% |
| 2026-10-01 | 32.61 | 32.62 | 32.45 | 32.56 | -1.333% | 29,978 | +2.088% |
| 2026-09-30 | 33.26 | 33.26 | 33.00 | 33.00 | -0.796% | 16,134 | +0.727% |
| 2026-09-29 | 33.29 | 33.37 | 33.10 | 33.26 | -0.761% | 13,204 | -0.075% |
| 2026-09-28 | 33.46 | 33.56 | 33.41 | 33.52 | -0.394% | 15,613 | -0.835% |
| 2026-09-25 | 33.36 | 33.66 | 33.36 | 33.65 | +0.520% | 11,411 | -1.226% |
| 2026-09-24 | 33.57 | 33.67 | 33.41 | 33.48 | -0.252% | 10,152 | -0.712% |
| 2026-09-23 | 33.69 | 33.69 | 33.48 | 33.56 | -1.115% | 12,924 | -0.963% |
| 2026-09-22 | 33.91 | 33.94 | 33.79 | 33.94 | -0.169% | 32,525 | -2.067% |
| 2026-09-21 | 33.96 | 34.04 | 33.93 | 34.00 | +0.516% | 10,115 | -2.232% |
| 2026-09-18 | 33.90 | 33.91 | 33.76 | 33.82 | -1.155% | 15,486 | -1.728% |
| 2026-09-17 | 34.15 | 34.25 | 34.10 | 34.22 | +1.015% | 38,272 | -2.863% |
| 2026-09-16 | 34.19 | 34.19 | 33.78 | 33.88 | -0.551% | 8,899 | -1.877% |
| 2026-09-15 | 34.28 | 34.28 | 34.03 | 34.06 | -0.603% | 11,109 | -2.418% |
| 2026-09-14 | 34.25 | 34.36 | 34.22 | 34.27 | +0.117% | 10,497 | -3.006% |
| 2026-09-11 | 34.36 | 34.36 | 34.18 | 34.23 | +0.398% | 14,368 | -2.892% |
| 2026-09-10 | 34.15 | 34.26 | 34.08 | 34.09 | -0.399% | 10,501 | -2.505% |
| 2026-09-09 | 34.36 | 34.40 | 34.18 | 34.23 | -0.578% | 8,098 | -2.894% |
| 2026-09-08 | 34.50 | 34.58 | 34.43 | 34.43 | -0.347% | 15,996 | -3.455% |
| 2026-09-04 | 34.41 | 34.66 | 34.41 | 34.55 | -0.088% | 17,508 | -3.791% |
| 2026-09-03 | 34.44 | 34.97 | 34.44 | 34.58 | +0.410% | 13,365 | -3.875% |
| 2026-09-02 | 34.32 | 34.46 | 34.32 | 34.44 | +0.401% | 15,742 | -3.481% |
| 2026-09-01 | 34.44 | 34.48 | 34.28 | 34.30 | -0.287% | 19,003 | -3.094% |
| 2026-08-31 | 34.45 | 35.96 | 34.29 | 34.40 | +0.297% | 39,768 | -3.372% |
| 2026-08-28 | 34.35 | 35.85 | 34.23 | 34.30 | -0.528% | 16,022 | -3.085% |
| 2026-08-27 | 34.47 | 34.48 | 34.37 | 34.48 | -0.863% | 6,286 | -3.596% |
| 2026-08-26 | 34.89 | 34.91 | 34.76 | 34.78 | -0.515% | 19,251 | -4.428% |
| 2026-08-25 | 34.72 | 34.96 | 34.71 | 34.96 | +0.569% | 13,583 | -4.920% |
| 2026-08-24 | 34.71 | 34.83 | 34.67 | 34.76 | -0.423% | 13,167 | -4.379% |
| 2026-08-21 | 36.02 | 36.02 | 34.83 | 34.91 | +0.798% | 34,194 | -4.784% |
| 2026-08-20 | 34.61 | 34.71 | 34.61 | 34.63 | +0.199% | 15,067 | -4.024% |
| 2026-08-19 | 34.63 | 34.70 | 34.55 | 34.56 | +0.655% | 16,495 | -3.833% |
| 2026-08-18 | 34.48 | 34.94 | 34.29 | 34.34 | -0.174% | 35,456 | -3.203% |
| 2026-08-17 | 33.69 | 34.58 | 33.69 | 34.40 | -0.011% | 17,611 | -3.372% |
| 2026-08-14 | 34.49 | 34.49 | 34.37 | 34.40 | -0.235% | 20,662 | -3.383% |
| 2026-08-13 | 34.56 | 34.59 | 34.48 | 34.48 | -0.132% | 21,049 | -3.609% |
| 2026-08-12 | 35.47 | 35.47 | 34.48 | 34.53 | -0.335% | 9,603 | -3.736% |
| 2026-08-11 | 34.81 | 34.93 | 34.60 | 34.65 | -0.585% | 44,105 | -4.059% |
| 2026-08-10 | 34.28 | 34.90 | 34.28 | 34.85 | -0.613% | 11,535 | -4.620% |
| 2026-08-07 | 35.25 | 35.25 | 35.02 | 35.06 | +0.750% | 19,753 | -5.205% |
| 2026-08-06 | 34.68 | 36.20 | 34.68 | 34.80 | +0.040% | 15,709 | -4.493% |
| 2026-08-05 | 34.93 | 36.01 | 34.73 | 34.79 | -0.369% | 23,095 | -4.455% |
| 2026-08-04 | 34.88 | 34.97 | 34.88 | 34.92 | +0.341% | 14,181 | -4.807% |
| 2026-08-03 | 34.92 | 35.42 | 34.72 | 34.80 | -0.258% | 26,568 | -4.483% |
| 2026-07-31 | 34.97 | 34.97 | 34.66 | 34.89 | -0.853% | 17,467 | -4.729% |
| 2026-07-30 | 35.15 | 35.19 | 35.12 | 35.19 | +0.085% | 8,578 | -5.541% |
| 2026-07-29 | 35.27 | 35.38 | 35.09 | 35.16 | -0.057% | 36,286 | -5.461% |
| 2026-07-28 | 35.07 | 35.19 | 34.95 | 35.18 | +0.947% | 14,151 | -5.514% |
| 2026-07-27 | 34.09 | 34.90 | 34.09 | 34.85 | +0.143% | 18,019 | -4.620% |
| 2026-07-24 | 34.76 | 34.90 | 34.74 | 34.80 | +0.433% | 13,619 | -4.483% |
| 2026-07-23 | 34.73 | 34.73 | 34.61 | 34.65 | -1.226% | 7,505 | -4.069% |
| 2026-07-22 | 34.84 | 35.19 | 34.84 | 35.08 | +0.718% | 20,524 | -5.245% |
| 2026-07-21 | 34.80 | 34.86 | 34.77 | 34.83 | +0.433% | 19,544 | -4.565% |
| 2026-07-20 | 34.70 | 34.80 | 34.66 | 34.68 | 0.000% | 35,444 | -4.152% |
| 2026-07-17 | 34.71 | 34.81 | 34.63 | 34.68 | +0.022% | 57,675 | -4.152% |
| 2026-07-16 | 34.58 | 34.75 | 34.58 | 34.67 | -0.137% | 7,521 | -4.131% |
| 2026-07-15 | 34.90 | 34.90 | 34.55 | 34.72 | -0.459% | 82,319 | -4.263% |
| 2026-07-14 | 34.68 | 34.88 | 34.53 | 34.88 | +1.101% | 269,803 | -4.702% |
| 2026-07-13 | 34.36 | 34.54 | 34.36 | 34.50 | +0.320% | 74,465 | -3.652% |
| 2026-07-10 | 34.47 | 35.55 | 34.38 | 34.39 | +0.262% | 25,773 | -3.344% |
| 2026-07-09 | 34.42 | 34.45 | 34.30 | 34.30 | -0.204% | 20,193 | -3.090% |
| 2026-07-08 | 34.27 | 34.37 | 34.11 | 34.37 | -0.001% | 15,368 | -3.288% |
| 2026-07-07 | 34.50 | 34.86 | 34.29 | 34.37 | -0.420% | 71,101 | -3.288% |
| 2026-07-06 | 34.48 | 34.54 | 34.35 | 34.52 | +0.539% | 8,753 | -3.695% |
| 2026-07-02 | 34.58 | 34.58 | 34.20 | 34.33 | +1.508% | 27,753 | -3.175% |
| 2026-07-01 | 34.12 | 34.12 | 33.82 | 33.82 | -1.572% | 18,418 | -1.715% |
| 2026-06-30 | 34.43 | 34.43 | 34.32 | 34.36 | -0.368% | 9,228 | -3.260% |
| 2026-06-29 | 34.40 | 34.55 | 34.37 | 34.49 | +0.509% | 7,072 | -3.616% |
| 2026-06-26 | 34.29 | 34.40 | 34.25 | 34.31 | +0.083% | 16,416 | -3.126% |
| 2026-06-25 | 34.36 | 34.43 | 34.24 | 34.28 | +0.671% | 19,416 | -3.045% |
| 2026-06-24 | 34.15 | 34.15 | 34.00 | 34.06 | -0.507% | 21,395 | -2.394% |
| 2026-06-23 | 33.65 | 34.30 | 33.65 | 34.23 | -0.464% | 11,925 | -2.889% |
| 2026-06-22 | 34.33 | 34.42 | 34.29 | 34.39 | -0.006% | 17,131 | -3.339% |
| 2026-06-18 | 34.57 | 34.57 | 34.36 | 34.39 | -0.360% | 10,021 | -3.344% |
| 2026-06-17 | 34.96 | 34.97 | 34.51 | 34.51 | -1.103% | 20,486 | -3.692% |
| 2026-06-16 | 35.11 | 35.11 | 34.87 | 34.90 | -0.116% | 14,760 | -4.755% |
| 2026-06-15 | 35.18 | 35.18 | 34.94 | 34.94 | -0.394% | 14,262 | -4.865% |
| 2026-06-12 | 33.65 | 35.18 | 33.65 | 35.08 | +0.683% | 8,027 | -5.240% |
| 2026-06-11 | 34.38 | 34.84 | 34.32 | 34.84 | +2.465% | 23,115 | -4.592% |
| 2026-06-10 | 34.17 | 34.28 | 34.00 | 34.00 | -0.270% | 22,117 | -2.241% |
| 2026-06-09 | 34.37 | 34.37 | 33.93 | 34.09 | +0.237% | 21,802 | -2.504% |
| 2026-06-08 | 34.19 | 34.19 | 33.96 | 34.01 | +0.345% | 25,012 | -2.273% |
| 2026-06-05 | 34.34 | 34.37 | 33.88 | 33.90 | -1.728% | 13,150 | -1.936% |
| 2026-06-04 | 34.45 | 34.55 | 34.38 | 34.49 | +0.323% | 26,793 | -3.630% |
| 2026-06-03 | 34.63 | 34.68 | 34.38 | 34.38 | -0.983% | 339,060 | -3.319% |
| 2026-06-02 | 34.60 | 34.77 | 34.58 | 34.72 | +0.879% | 8,505 | -4.269% |
| 2026-06-01 | 33.65 | 34.62 | 33.65 | 34.42 | +0.029% | 23,444 | -3.428% |
| 2026-05-29 | 34.68 | 34.68 | 34.41 | 34.41 | -0.884% | 22,392 | -3.400% |
| 2026-05-28 | 34.75 | 34.87 | 34.69 | 34.72 | -1.106% | 25,344 | -4.254% |
| 2026-05-27 | 35.04 | 35.16 | 35.04 | 35.11 | -0.387% | 28,674 | -5.313% |
| 2026-05-26 | 36.10 | 36.10 | 35.14 | 35.24 | +0.233% | 10,189 | -5.680% |
| 2026-05-22 | 35.26 | 35.26 | 35.08 | 35.16 | -0.290% | 17,135 | -5.460% |
| 2026-05-21 | 34.99 | 35.33 | 34.99 | 35.26 | +0.262% | 22,384 | -5.733% |
| 2026-05-20 | 35.34 | 35.34 | 34.90 | 35.17 | +0.772% | 15,241 | -5.487% |
| 2026-05-19 | 34.98 | 35.04 | 34.82 | 34.90 | -0.626% | 12,794 | -4.757% |
| 2026-05-18 | 34.75 | 35.12 | 34.75 | 35.12 | +1.345% | 10,313 | -5.353% |
| 2026-05-15 | 34.69 | 34.73 | 34.57 | 34.65 | -1.331% | 5,237 | -4.080% |
| 2026-05-14 | 35.21 | 35.35 | 35.12 | 35.12 | -0.032% | 10,880 | -5.357% |
| 2026-05-13 | 34.97 | 35.18 | 34.97 | 35.13 | +0.379% | 28,484 | -5.387% |
| 2026-05-12 | 34.82 | 35.00 | 34.80 | 35.00 | -0.063% | 15,248 | -5.029% |
| 2026-05-11 | 34.99 | 35.10 | 34.98 | 35.02 | +0.321% | 5,586 | -5.088% |
| 2026-05-08 | 34.93 | 34.96 | 34.81 | 34.91 | +0.436% | 14,803 | -4.783% |
| 2026-05-07 | 34.97 | 34.99 | 34.73 | 34.76 | -1.571% | 10,434 | -4.368% |
| 2026-05-06 | 35.17 | 35.31 | 35.14 | 35.31 | +1.421% | 20,299 | -5.871% |
| 2026-05-05 | 34.68 | 34.91 | 34.60 | 34.82 | +1.172% | 7,416 | -4.533% |
| 2026-05-04 | 34.63 | 34.63 | 34.41 | 34.41 | -1.019% | 5,290 | -3.414% |
| 2026-05-01 | 34.87 | 34.94 | 34.77 | 34.77 | -0.120% | 21,114 | -4.398% |
| 2026-04-30 | 34.47 | 34.86 | 34.47 | 34.81 | +1.654% | 43,163 | -4.513% |
| 2026-04-29 | 34.39 | 34.39 | 34.22 | 34.24 | -0.997% | 7,303 | -2.933% |
| 2026-04-28 | 34.50 | 34.64 | 34.45 | 34.59 | +0.013% | 21,519 | -3.901% |
| 2026-04-27 | 34.81 | 34.81 | 34.59 | 34.59 | -0.573% | 8,843 | -3.889% |
| 2026-04-24 | 34.74 | 34.82 | 34.69 | 34.78 | +0.518% | 13,931 | -4.440% |
| 2026-04-23 | 34.77 | 34.83 | 34.59 | 34.60 | +0.023% | 12,077 | -3.945% |
| 2026-04-22 | 34.70 | 34.70 | 34.60 | 34.60 | +0.020% | 29,069 | -3.922% |
| 2026-04-21 | 34.88 | 35.35 | 34.59 | 34.59 | -1.480% | 22,029 | -3.903% |
| 2026-04-20 | 35.05 | 35.11 | 34.91 | 35.11 | +0.406% | 15,707 | -5.326% |
| 2026-04-17 | 35.06 | 35.06 | 34.90 | 34.97 | +0.243% | 18,411 | -4.942% |
| 2026-04-16 | 34.98 | 35.01 | 34.87 | 34.88 | -0.089% | 6,336 | -4.711% |
| 2026-04-15 | 35.12 | 35.12 | 34.89 | 34.91 | -0.596% | 15,079 | -4.796% |
| 2026-04-14 | 35.15 | 35.25 | 35.09 | 35.12 | -0.159% | 8,698 | -5.364% |
| 2026-04-13 | 35.01 | 35.18 | 34.94 | 35.18 | +0.400% | 14,328 | -5.514% |
| 2026-04-10 | 35.12 | 35.19 | 34.98 | 35.04 | +0.482% | 46,078 | -5.137% |
| 2026-04-09 | 34.83 | 34.97 | 34.83 | 34.87 | +0.315% | 14,178 | -4.680% |
| 2026-04-08 | 34.68 | 34.76 | 34.65 | 34.76 | +2.417% | 17,514 | -4.380% |
| 2026-04-07 | 33.88 | 33.94 | 33.75 | 33.94 | +0.174% | 9,411 | -2.069% |
| 2026-04-06 | 34.00 | 34.00 | 33.78 | 33.88 | +0.307% | 37,821 | -1.899% |
| 2026-04-02 | 33.48 | 33.84 | 33.48 | 33.78 | -0.119% | 13,487 | -1.598% |
| 2026-04-01 | 33.60 | 33.84 | 33.60 | 33.82 | +0.750% | 19,510 | -1.715% |
| 2026-03-31 | 33.36 | 33.70 | 33.18 | 33.57 | +2.065% | 27,242 | -0.977% |
| 2026-03-30 | 32.15 | 33.05 | 32.15 | 32.89 | +0.241% | 6,739 | +1.067% |
| 2026-03-27 | 32.85 | 33.20 | 32.78 | 32.81 | -0.636% | 12,455 | +1.311% |
| 2026-03-26 | 33.23 | 33.27 | 33.00 | 33.02 | -1.341% | 30,192 | +0.666% |
| 2026-03-25 | 33.37 | 33.47 | 33.31 | 33.47 | +1.673% | 9,561 | -0.684% |
| 2026-03-24 | 32.62 | 32.99 | 32.61 | 32.92 | +0.483% | 14,676 | +0.978% |
| 2026-03-23 | 32.54 | 33.45 | 32.54 | 32.76 | +1.490% | 14,045 | +1.465% |
| 2026-03-20 | 32.95 | 32.95 | 32.18 | 32.28 | -2.244% | 32,406 | +2.977% |
| 2026-03-19 | 32.76 | 33.19 | 32.76 | 33.02 | -0.140% | 6,006 | +0.666% |
| 2026-03-18 | 33.47 | 33.48 | 33.07 | 33.07 | -1.838% | 7,309 | +0.526% |
| 2026-03-17 | 33.85 | 33.85 | 33.65 | 33.69 | +0.583% | 9,308 | -1.322% |
| 2026-03-16 | 33.53 | 33.68 | 33.45 | 33.49 | +1.270% | 22,541 | -0.746% |
| 2026-03-13 | 33.41 | 33.42 | 33.04 | 33.07 | -0.016% | 13,403 | +0.514% |
| 2026-03-12 | 33.31 | 33.31 | 33.08 | 33.08 | -1.612% | 6,841 | +0.498% |
| 2026-03-11 | 33.55 | 33.62 | 33.45 | 33.62 | +0.148% | 5,726 | -1.122% |
| 2026-03-10 | 33.59 | 33.95 | 33.57 | 33.57 | +0.321% | 11,976 | -0.976% |
| 2026-03-09 | 33.00 | 33.54 | 32.97 | 33.46 | +0.390% | 6,758 | -0.658% |
| 2026-03-06 | 33.10 | 33.38 | 32.98 | 33.33 | -0.611% | 11,259 | -0.270% |
| 2026-03-05 | 33.75 | 33.75 | 33.33 | 33.53 | -1.973% | 8,599 | -0.879% |
| 2026-03-04 | 34.21 | 34.23 | 34.03 | 34.21 | +0.499% | 20,558 | -2.835% |
| 2026-03-03 | 33.91 | 34.09 | 33.46 | 34.04 | -2.937% | 17,686 | -2.350% |
| 2026-03-02 | 34.94 | 35.56 | 34.81 | 35.07 | -1.211% | 15,766 | -5.218% |
| 2026-02-27 | 35.41 | 35.59 | 35.41 | 35.50 | +0.169% | 21,540 | -6.366% |
| 2026-02-26 | 35.46 | 35.48 | 35.23 | 35.44 | -0.756% | 14,859 | -6.208% |
| 2026-02-25 | 35.66 | 35.80 | 35.58 | 35.71 | +0.819% | 18,765 | -6.917% |
| 2026-02-24 | 35.28 | 35.53 | 35.28 | 35.42 | +0.654% | 28,592 | -6.155% |
| 2026-02-23 | 35.50 | 35.50 | 35.15 | 35.19 | -0.283% | 13,696 | -5.541% |
| 2026-02-20 | 35.01 | 35.33 | 35.01 | 35.29 | +0.656% | 13,824 | -5.809% |
| 2026-02-19 | 34.96 | 35.08 | 34.94 | 35.06 | +0.091% | 9,534 | -5.191% |
| 2026-02-18 | 35.13 | 35.29 | 35.03 | 35.03 | +0.109% | 15,448 | -5.104% |
| 2026-02-17 | 35.19 | 35.19 | 34.84 | 34.99 | -0.114% | 12,709 | -5.001% |
| 2026-02-13 | 34.81 | 35.03 | 34.79 | 35.03 | -0.285% | 6,212 | -5.110% |
| 2026-02-12 | 35.24 | 35.24 | 34.94 | 35.13 | -0.482% | 5,809 | -5.380% |
| 2026-02-11 | 35.20 | 35.38 | 35.12 | 35.30 | +0.907% | 8,340 | -5.836% |
| 2026-02-10 | 34.97 | 35.04 | 34.92 | 34.98 | +0.091% | 7,562 | -4.982% |
| 2026-02-09 | 34.86 | 35.00 | 34.83 | 34.95 | +0.662% | 17,022 | -4.895% |
| 2026-02-06 | 34.51 | 34.72 | 34.51 | 34.72 | +1.912% | 10,063 | -4.266% |
| 2026-02-05 | 33.97 | 34.18 | 33.94 | 34.07 | -0.292% | 20,950 | -2.436% |
| 2026-02-04 | 34.33 | 34.33 | 34.06 | 34.17 | +0.037% | 7,697 | -2.721% |
| 2026-02-03 | 34.22 | 34.27 | 34.01 | 34.16 | +0.133% | 9,391 | -2.685% |
| 2026-02-02 | 33.93 | 34.12 | 33.93 | 34.11 | +0.924% | 10,399 | -2.555% |
| 2026-01-30 | 33.99 | 34.05 | 33.75 | 33.80 | -0.876% | 6,826 | -1.655% |
| 2026-01-29 | 34.53 | 37.98 | 33.90 | 34.10 | +0.217% | 13,187 | -2.516% |
| 2026-01-28 | 34.05 | 34.05 | 33.71 | 34.02 | -0.623% | 9,166 | -2.305% |
| 2026-01-27 | 34.08 | 34.24 | 34.08 | 34.24 | +2.037% | 5,452 | -2.913% |
| 2026-01-26 | 33.23 | 33.64 | 33.23 | 33.55 | +0.505% | 29,502 | -0.936% |
| 2026-01-23 | 33.22 | 33.40 | 33.21 | 33.39 | +0.822% | 9,479 | -0.436% |
| 2026-01-22 | 33.00 | 33.14 | 33.00 | 33.11 | +1.312% | 5,052 | +0.383% |
| 2026-01-21 | 32.57 | 32.71 | 32.49 | 32.68 | +0.815% | 61,276 | +1.700% |
| 2026-01-20 | 32.55 | 32.62 | 32.38 | 32.42 | -0.851% | 14,152 | +2.529% |
| 2026-01-16 | 32.70 | 32.70 | 32.58 | 32.70 | +0.162% | 5,091 | +1.657% |
| 2026-01-15 | 32.61 | 32.80 | 32.61 | 32.65 | +0.053% | 16,947 | +1.822% |
| 2026-01-14 | 32.59 | 32.63 | 32.58 | 32.63 | +0.680% | 7,874 | +1.876% |
| 2026-01-13 | 32.30 | 32.43 | 32.30 | 32.41 | -0.167% | 10,675 | +2.568% |
| 2026-01-12 | 32.43 | 32.48 | 32.38 | 32.46 | +0.813% | 10,455 | +2.397% |
| 2026-01-09 | 32.10 | 32.20 | 32.09 | 32.20 | +0.503% | 6,186 | +3.230% |
| 2026-01-08 | 31.97 | 32.04 | 31.94 | 32.04 | +0.444% | 8,336 | +3.749% |
| 2026-01-07 | 31.88 | 32.00 | 31.88 | 31.90 | -0.774% | 21,694 | +4.210% |
| 2026-01-06 | 32.02 | 32.33 | 32.02 | 32.15 | +0.019% | 17,553 | +3.403% |
| 2026-01-05 | 31.97 | 32.22 | 31.87 | 32.14 | +0.246% | 18,440 | +3.423% |
| 2026-01-02 | 32.08 | 32.18 | 32.00 | 32.06 | +0.885% | 12,525 | +3.677% |
| 2025-12-31 | 31.77 | 31.83 | 31.62 | 31.78 | -0.110% | 5,782 | +4.594% |
| 2025-12-30 | 31.82 | 31.89 | 31.75 | 31.82 | +0.142% | 9,317 | +4.479% |
| 2025-12-29 | 31.01 | 31.80 | 31.01 | 31.77 | -0.245% | 21,632 | +4.627% |
| 2025-12-26 | 32.12 | 32.12 | 31.79 | 31.85 | +0.293% | 14,832 | +4.371% |
| 2025-12-24 | 31.86 | 31.86 | 31.63 | 31.75 | +0.047% | 4,302 | +4.676% |
| 2025-12-23 | 31.72 | 31.86 | 31.72 | 31.74 | +0.890% | 11,155 | +4.726% |
| 2025-12-22 | 31.54 | 31.57 | 31.44 | 31.46 | +0.415% | 14,743 | +5.658% |
| 2025-12-19 | 31.22 | 31.56 | 31.22 | 31.33 | +0.019% | 7,432 | +6.096% |
| 2025-12-18 | 31.43 | 31.48 | 31.27 | 31.32 | +0.398% | 12,937 | +6.116% |
| 2025-12-17 | 31.36 | 31.36 | 31.08 | 31.20 | -0.269% | 7,089 | +6.538% |
| 2025-12-16 | 31.21 | 31.32 | 31.21 | 31.28 | -0.528% | 18,082 | +6.252% |
| 2025-12-15 | 31.35 | 31.63 | 31.35 | 31.45 | +0.221% | 10,312 | +5.692% |
| 2025-12-12 | 31.50 | 31.50 | 31.24 | 31.38 | -0.252% | 8,110 | +5.925% |
| 2025-12-11 | 31.43 | 31.58 | 31.43 | 31.46 | +0.898% | 10,478 | +5.658% |
| 2025-12-10 | 30.66 | 31.42 | 30.66 | 31.18 | +0.560% | 18,506 | +6.607% |
| 2025-12-09 | 31.02 | 31.11 | 30.94 | 31.01 | +0.243% | 19,789 | +7.204% |
| 2025-12-08 | 30.56 | 31.00 | 30.50 | 30.93 | -0.292% | 15,498 | +7.465% |
| 2025-12-05 | 31.20 | 31.23 | 31.02 | 31.02 | -0.358% | 11,712 | +7.151% |
| 2025-12-04 | 31.21 | 31.28 | 31.13 | 31.13 | -0.103% | 68,626 | +6.768% |
| 2025-12-03 | 31.18 | 31.21 | 31.08 | 31.16 | +0.049% | 18,596 | +6.658% |
| 2025-12-02 | 31.14 | 31.23 | 31.01 | 31.15 | +0.260% | 16,174 | +6.710% |
| 2025-12-01 | 31.13 | 31.17 | 31.04 | 31.07 | +0.190% | 13,260 | +6.988% |
| 2025-11-28 | 30.93 | 31.02 | 30.93 | 31.01 | +0.033% | 720 | +7.191% |
| 2025-11-26 | 31.01 | 31.09 | 30.99 | 31.00 | +0.779% | 19,890 | +7.227% |
| 2025-11-25 | 30.64 | 30.77 | 30.52 | 30.76 | +1.065% | 22,758 | +8.062% |
| 2025-11-24 | 30.66 | 30.66 | 30.38 | 30.44 | -0.217% | 13,962 | +9.213% |
| 2025-11-21 | 30.32 | 30.57 | 30.32 | 30.50 | +0.800% | 9,043 | +8.976% |
| 2025-11-20 | 30.57 | 30.62 | 30.26 | 30.26 | -0.852% | 17,440 | +9.848% |
| 2025-11-19 | 30.54 | 30.55 | 30.44 | 30.52 | -0.869% | 9,723 | +8.912% |
| 2025-11-18 | 30.66 | 30.82 | 30.60 | 30.79 | -0.268% | 14,528 | +7.966% |
| 2025-11-17 | 30.98 | 31.02 | 30.74 | 30.87 | -0.329% | 14,860 | +7.677% |
| 2025-11-14 | 31.03 | 31.07 | 30.96 | 30.97 | -0.497% | 6,197 | +7.323% |
| 2025-11-13 | 31.32 | 32.12 | 31.11 | 31.13 | -0.459% | 31,705 | +6.790% |
| 2025-11-12 | 31.25 | 31.31 | 31.22 | 31.27 | +0.017% | 11,973 | +6.300% |
| 2025-11-11 | 31.17 | 31.29 | 31.17 | 31.26 | +1.009% | 6,265 | +6.318% |
| 2025-11-10 | 30.82 | 30.96 | 30.77 | 30.95 | +0.749% | 7,397 | +7.391% |
| 2025-11-07 | 30.49 | 30.72 | 30.49 | 30.72 | +0.554% | 13,975 | +8.195% |
| 2025-11-06 | 30.53 | 30.60 | 30.50 | 30.55 | +0.055% | 7,400 | +8.795% |
| 2025-11-05 | 30.04 | 30.58 | 30.04 | 30.54 | +1.101% | 6,173 | +8.854% |
| 2025-11-04 | 30.35 | 30.39 | 30.20 | 30.20 | -0.773% | 9,394 | +10.053% |
| 2025-11-03 | 30.36 | 30.50 | 30.36 | 30.44 | -0.204% | 14,553 | +9.202% |
| 2025-10-31 | 30.48 | 30.51 | 30.36 | 30.50 | -0.518% | 8,694 | +8.979% |
| 2025-10-30 | 30.62 | 30.71 | 30.57 | 30.66 | -0.385% | 16,157 | +8.415% |
| 2025-10-29 | 30.91 | 30.96 | 30.75 | 30.78 | -0.554% | 12,395 | +7.997% |
| 2025-10-28 | 30.84 | 30.96 | 30.79 | 30.95 | +0.470% | 9,569 | +7.399% |
| 2025-10-27 | 30.71 | 30.83 | 30.71 | 30.81 | +0.575% | 7,152 | +7.904% |
| 2025-10-24 | 30.62 | 30.71 | 30.62 | 30.63 | -0.202% | 17,677 | +8.524% |
| 2025-10-23 | 30.70 | 30.74 | 30.61 | 30.69 | +0.760% | 15,545 | +8.305% |
| 2025-10-22 | 30.41 | 30.52 | 30.39 | 30.46 | -0.067% | 4,390 | +9.128% |
| 2025-10-21 | 30.37 | 30.52 | 27.33 | 30.48 | -0.806% | 134,283 | +9.055% |
| 2025-10-20 | 30.63 | 30.73 | 30.63 | 30.73 | +0.110% | 680 | +8.176% |
| 2025-10-17 | 30.55 | 30.71 | 30.54 | 30.69 | +0.111% | 6,593 | +8.295% |
| 2025-10-16 | 30.77 | 30.80 | 30.59 | 30.66 | +0.513% | 12,390 | +8.415% |
| 2025-10-15 | 30.52 | 30.61 | 30.44 | 30.50 | +0.437% | 8,118 | +8.971% |
| 2025-10-14 | 30.30 | 30.48 | 30.30 | 30.37 | +0.106% | 9,475 | +9.447% |
| 2025-10-13 | 29.97 | 30.40 | 29.97 | 30.34 | +1.077% | 12,076 | +9.563% |
| 2025-10-10 | 30.41 | 30.45 | 30.00 | 30.02 | -1.379% | 4,613 | +10.743% |
| 2025-10-09 | 30.44 | 30.56 | 30.35 | 30.44 | -0.911% | 12,453 | +9.216% |
| 2025-10-08 | 30.67 | 30.78 | 30.65 | 30.71 | +0.504% | 13,656 | +8.221% |
| 2025-10-07 | 30.64 | 30.66 | 30.56 | 30.56 | -0.750% | 11,574 | +8.766% |
| 2025-10-06 | 30.89 | 30.89 | 30.73 | 30.79 | -0.639% | 6,563 | +7.950% |
| 2025-10-03 | 30.83 | 30.99 | 30.83 | 30.99 | +0.506% | 13,838 | +7.260% |
| 2025-10-02 | 30.77 | 30.87 | 30.69 | 30.83 | -0.362% | 9,485 | +7.803% |
| 2025-10-01 | 30.91 | 31.04 | 30.90 | 30.95 | +0.587% | 15,102 | +7.414% |
| 2025-09-30 | 30.67 | 30.79 | 30.66 | 30.77 | +0.572% | 9,713 | +8.045% |
| 2025-09-29 | 30.52 | 30.61 | 30.48 | 30.59 | +0.568% | 9,449 | +8.663% |
| 2025-09-26 | 30.39 | 30.45 | 30.36 | 30.42 | +0.500% | 83,544 | +9.280% |
| 2025-09-25 | 30.36 | 30.39 | 30.20 | 30.27 | -1.069% | 5,180 | +9.826% |
| 2025-09-24 | 30.68 | 30.77 | 30.59 | 30.59 | -0.454% | 11,659 | +8.653% |
| 2025-09-23 | 30.69 | 30.82 | 30.67 | 30.73 | +0.132% | 5,587 | +8.159% |
| 2025-09-22 | 30.25 | 30.73 | 30.25 | 30.69 | +0.209% | 10,579 | +8.302% |
| 2025-09-19 | 30.70 | 30.71 | 30.62 | 30.63 | -0.151% | 7,704 | +8.529% |
| 2025-09-18 | 30.58 | 30.76 | 30.58 | 30.67 | -0.182% | 5,881 | +8.365% |
| 2025-09-17 | 30.78 | 31.31 | 30.66 | 30.73 | +0.136% | 20,426 | +8.168% |
| 2025-09-16 | 30.66 | 30.74 | 30.59 | 30.69 | -0.025% | 13,346 | +8.315% |
| 2025-09-15 | 30.57 | 30.70 | 30.57 | 30.70 | +0.847% | 9,104 | +8.287% |
| 2025-09-12 | 30.43 | 30.47 | 30.38 | 30.44 | -0.151% | 4,175 | +9.205% |
| 2025-09-11 | 30.37 | 30.55 | 30.36 | 30.48 | +1.058% | 11,334 | +9.040% |
| 2025-09-10 | 30.15 | 30.21 | 30.10 | 30.16 | +0.437% | 15,924 | +10.194% |
| 2025-09-09 | 30.00 | 30.05 | 30.00 | 30.03 | +0.362% | 8,864 | +10.675% |
| 2025-09-08 | 29.88 | 29.93 | 29.85 | 29.93 | +0.358% | 17,067 | +11.075% |
| 2025-09-05 | 29.71 | 30.57 | 29.68 | 29.82 | +0.603% | 14,276 | +11.474% |
| 2025-09-04 | 29.61 | 29.65 | 29.53 | 29.64 | +0.741% | 5,974 | +12.146% |
| 2025-09-03 | 29.45 | 29.48 | 29.37 | 29.42 | -0.399% | 7,816 | +12.977% |
| 2025-09-02 | 29.38 | 29.56 | 29.33 | 29.54 | -0.537% | 22,875 | +12.525% |
| 2025-08-29 | 29.59 | 29.76 | 29.59 | 29.70 | -0.019% | 19,349 | +11.921% |
| 2025-08-28 | 29.62 | 29.73 | 29.59 | 29.71 | -0.272% | 14,088 | +11.900% |
| 2025-08-27 | 29.40 | 29.82 | 29.40 | 29.79 | -0.005% | 10,292 | +11.595% |
| 2025-08-26 | 29.83 | 29.83 | 29.71 | 29.79 | -0.665% | 9,350 | +11.589% |
| 2025-08-25 | 30.23 | 30.23 | 29.97 | 29.99 | -0.797% | 2,144 | +10.848% |
| 2025-08-22 | 29.93 | 30.32 | 29.93 | 30.23 | +1.264% | 4,321 | +9.964% |
| 2025-08-21 | 29.87 | 29.93 | 29.83 | 29.85 | -0.184% | 5,855 | +11.354% |
| 2025-08-20 | 29.80 | 29.96 | 29.79 | 29.91 | -1.203% | 7,454 | +11.149% |
| 2025-08-19 | 29.68 | 30.27 | 29.59 | 30.27 | +1.782% | 40,566 | +9.812% |
| 2025-08-18 | 29.70 | 29.80 | 29.68 | 29.74 | -0.279% | 20,259 | +11.769% |
| 2025-08-15 | 29.82 | 29.88 | 29.76 | 29.82 | +0.345% | 8,637 | +11.456% |
| 2025-08-14 | 29.66 | 29.72 | 29.61 | 29.72 | -0.211% | 10,031 | +11.841% |
| 2025-08-13 | 29.72 | 29.80 | 29.70 | 29.78 | +0.622% | 4,825 | +11.605% |
| 2025-08-12 | 29.51 | 29.61 | 29.51 | 29.60 | +0.906% | 7,569 | +12.300% |
| 2025-08-11 | 29.31 | 29.43 | 29.28 | 29.33 | +0.040% | 10,257 | +13.318% |
| 2025-08-08 | 29.30 | 29.40 | 29.28 | 29.32 | +0.146% | 7,786 | +13.363% |
| 2025-08-07 | 29.73 | 29.73 | 29.11 | 29.28 | +1.297% | 4,179 | +13.528% |
| 2025-08-06 | 28.88 | 28.97 | 28.88 | 28.90 | +0.666% | 5,346 | +15.001% |
| 2025-08-05 | 28.74 | 28.77 | 28.58 | 28.71 | +0.137% | 10,298 | +15.767% |
| 2025-08-04 | 28.71 | 28.72 | 28.63 | 28.67 | +0.763% | 5,717 | +15.926% |
| 2025-08-01 | 28.50 | 28.50 | 28.40 | 28.46 | -0.056% | 5,021 | +16.810% |
| 2025-07-31 | 28.55 | 28.68 | 28.45 | 28.47 | -0.865% | 5,351 | +16.744% |
| 2025-07-30 | 28.82 | 28.84 | 28.72 | 28.72 | -1.031% | 17,473 | +15.735% |
| 2025-07-29 | 28.89 | 29.07 | 28.77 | 29.02 | +0.192% | 8,437 | +14.542% |
| 2025-07-28 | 29.14 | 29.14 | 28.94 | 28.96 | -1.419% | 6,693 | +14.762% |
| 2025-07-25 | 29.34 | 29.43 | 29.20 | 29.38 | -0.254% | 16,169 | +13.134% |
| 2025-07-24 | 29.44 | 29.57 | 29.36 | 29.46 | -0.182% | 5,388 | +12.846% |
| 2025-07-23 | 28.82 | 29.72 | 28.42 | 29.51 | +1.223% | 24,975 | +12.640% |
| 2025-07-22 | 28.88 | 29.20 | 28.88 | 29.15 | +0.293% | 6,683 | +14.018% |
| 2025-07-21 | 26.09 | 29.24 | 26.09 | 29.07 | +0.269% | 14,376 | +14.352% |
| 2025-07-18 | 28.79 | 29.18 | 28.79 | 28.99 | -0.230% | 17,744 | +14.660% |
| 2025-07-17 | 29.04 | 29.07 | 28.99 | 29.06 | -0.680% | 11,012 | +14.397% |
| 2025-07-16 | 29.10 | 29.29 | 29.10 | 29.26 | +0.419% | 6,686 | +13.618% |
| 2025-07-15 | 29.15 | 29.15 | 29.04 | 29.13 | -0.317% | 3,319 | +14.094% |
| 2025-07-14 | 28.99 | 29.30 | 28.99 | 29.23 | +0.134% | 8,666 | +13.732% |
| 2025-07-11 | 29.14 | 29.22 | 29.13 | 29.19 | -0.554% | 19,386 | +13.885% |
| 2025-07-10 | 29.22 | 29.37 | 29.19 | 29.35 | +0.393% | 8,229 | +13.254% |
| 2025-07-09 | 29.25 | 29.27 | 29.22 | 29.23 | +0.051% | 5,317 | +13.699% |
| 2025-07-08 | 29.05 | 29.25 | 29.05 | 29.22 | +0.430% | 12,985 | +13.758% |
| 2025-07-07 | 29.26 | 29.28 | 29.03 | 29.09 | -0.881% | 15,408 | +14.246% |
| 2025-07-03 | 29.28 | 29.39 | 29.28 | 29.35 | +0.040% | 4,348 | +13.240% |
| 2025-07-02 | 29.20 | 29.37 | 29.20 | 29.34 | +0.211% | 16,455 | +13.285% |
| 2025-07-01 | 29.27 | 29.32 | 29.20 | 29.28 | +0.068% | 17,837 | +13.525% |
| 2025-06-30 | 29.16 | 29.27 | 29.14 | 29.26 | +0.550% | 12,394 | +13.602% |
| 2025-06-27 | 29.10 | 29.20 | 29.10 | 29.10 | +0.377% | 15,861 | +14.227% |
| 2025-06-26 | 28.96 | 29.02 | 28.91 | 28.99 | +0.314% | 8,061 | +14.657% |
| 2025-06-25 | 28.99 | 29.01 | 28.88 | 28.90 | -0.838% | 12,496 | +15.017% |
| 2025-06-24 | 29.08 | 29.21 | 29.08 | 29.14 | +1.170% | 5,598 | +14.054% |
| 2025-06-23 | 28.66 | 28.86 | 28.58 | 28.81 | +0.312% | 10,733 | +15.388% |
| 2025-06-20 | 28.86 | 28.89 | 28.65 | 28.72 | -0.796% | 8,957 | +15.748% |
| 2025-06-18 | 29.02 | 29.06 | 28.95 | 28.95 | -0.082% | 6,685 | +14.827% |
| 2025-06-17 | 29.09 | 29.17 | 28.93 | 28.97 | -1.124% | 20,195 | +14.733% |
| 2025-06-16 | 29.48 | 29.55 | 29.30 | 29.30 | +0.389% | 2,603 | +13.444% |
| 2025-06-13 | 29.16 | 29.27 | 29.16 | 29.19 | -1.228% | 21,391 | +13.886% |
| 2025-06-12 | 29.41 | 29.55 | 29.41 | 29.55 | +0.961% | 10,380 | +12.487% |
| 2025-06-11 | 29.31 | 29.34 | 29.23 | 29.27 | +0.171% | 8,191 | +13.568% |
| 2025-06-10 | 29.26 | 29.26 | 29.19 | 29.22 | -0.004% | 5,621 | +13.762% |
| 2025-06-09 | 29.11 | 29.26 | 29.08 | 29.22 | +0.415% | 6,271 | +13.758% |
| 2025-06-06 | 29.12 | 29.12 | 28.99 | 29.10 | -0.140% | 29,543 | +14.230% |
| 2025-06-05 | 29.09 | 29.21 | 29.02 | 29.14 | +0.763% | 24,113 | +14.070% |
| 2025-06-04 | 28.94 | 29.08 | 28.87 | 28.92 | +0.081% | 9,777 | +14.941% |
| 2025-06-03 | 28.82 | 28.91 | 28.74 | 28.90 | -0.372% | 11,162 | +15.033% |
| 2025-06-02 | 28.76 | 29.03 | 28.76 | 29.00 | +0.914% | 10,392 | +14.605% |
| 2025-05-30 | 28.59 | 28.76 | 28.59 | 28.74 | -0.239% | 14,636 | +15.652% |
| 2025-05-29 | 28.77 | 28.83 | 28.71 | 28.81 | +0.111% | 1,990 | +15.375% |
| 2025-05-28 | 28.84 | 28.89 | 28.78 | 28.78 | -0.969% | 5,233 | +15.504% |
| 2025-05-27 | 29.10 | 29.13 | 29.01 | 29.06 | +0.405% | 7,542 | +14.384% |
| 2025-05-23 | 28.80 | 29.01 | 28.80 | 28.94 | +0.199% | 13,757 | +14.847% |
| 2025-05-22 | 28.80 | 28.95 | 28.80 | 28.89 | +0.057% | 19,492 | +15.076% |
| 2025-05-21 | 29.02 | 29.06 | 28.87 | 28.87 | -0.235% | 6,545 | +15.142% |
| 2025-05-20 | 28.86 | 28.95 | 28.86 | 28.94 | +0.786% | 41,995 | +14.871% |
| 2025-05-19 | 28.51 | 28.85 | 28.50 | 28.71 | +1.092% | 23,505 | +15.774% |
| 2025-05-16 | 28.31 | 28.47 | 28.29 | 28.40 | +0.309% | 8,697 | +17.039% |
| 2025-05-15 | 28.19 | 28.36 | 28.14 | 28.31 | +0.578% | 12,075 | +17.401% |
| 2025-05-14 | 28.17 | 28.20 | 28.09 | 28.15 | +0.050% | 7,372 | +18.079% |
| 2025-05-13 | 28.19 | 28.19 | 28.05 | 28.14 | +0.345% | 6,325 | +18.138% |
| 2025-05-12 | 28.03 | 28.04 | 27.90 | 28.04 | +0.328% | 18,218 | +18.545% |
| 2025-05-09 | 27.99 | 28.09 | 27.95 | 27.95 | +0.038% | 9,360 | +18.934% |
| 2025-05-08 | 28.16 | 28.17 | 27.94 | 27.94 | -0.809% | 10,802 | +18.980% |
| 2025-05-07 | 28.17 | 28.28 | 28.05 | 28.17 | +0.094% | 13,818 | +18.018% |
| 2025-05-06 | 28.16 | 28.24 | 28.09 | 28.14 | +0.103% | 8,773 | +18.129% |
| 2025-05-05 | 28.19 | 28.21 | 28.03 | 28.11 | -0.018% | 4,545 | +18.251% |
| 2025-05-02 | 28.05 | 28.21 | 28.05 | 28.11 | +1.002% | 6,780 | +18.229% |
| 2025-05-01 | 27.77 | 28.02 | 27.76 | 27.84 | -0.479% | 9,110 | +19.413% |
| 2025-04-30 | 27.75 | 28.01 | 27.73 | 27.97 | +0.502% | 20,225 | +18.842% |
| 2025-04-29 | 27.94 | 28.03 | 27.77 | 27.83 | -0.109% | 8,558 | +19.438% |
| 2025-04-28 | 27.87 | 27.87 | 27.73 | 27.86 | +0.635% | 3,668 | +19.308% |
| 2025-04-25 | 27.66 | 27.76 | 27.49 | 27.68 | -0.224% | 4,631 | +20.066% |
| 2025-04-24 | 27.57 | 27.83 | 27.49 | 27.75 | +0.849% | 5,848 | +19.797% |
| 2025-04-23 | 27.56 | 27.73 | 27.47 | 27.51 | +0.500% | 16,442 | +20.814% |
| 2025-04-22 | 27.33 | 27.51 | 27.19 | 27.38 | +2.195% | 58,548 | +21.418% |
| 2025-04-21 | 26.78 | 26.91 | 26.66 | 26.79 | -0.175% | 11,671 | +24.083% |
| 2025-04-17 | 26.84 | 26.98 | 26.75 | 26.84 | +0.959% | 19,222 | +23.865% |
| 2025-04-16 | 26.56 | 26.79 | 26.51 | 26.58 | -0.321% | 21,184 | +25.053% |
| 2025-04-15 | 26.63 | 26.80 | 26.63 | 26.67 | 0.000% | 10,888 | +24.652% |