IMFL
Invesco International Developed Dynamic Multifactor ETF
stockBATSETF
Market OpenNov 10, 2026 10:50:08 AM EST
33.47USD-1.123%(-0.38)8,931
IMFL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 33.47 | 33.47 | 33.47 | 33.47 | -1.123% | 8,931 | 0.000% |
| 2026-11-09 | 33.52 | 33.86 | 33.35 | 33.85 | +2.763% | 27,299 | -1.123% |
| 2026-11-06 | 32.75 | 33.07 | 32.25 | 32.94 | +0.091% | 926,846 | +1.609% |
| 2026-11-05 | 33.99 | 33.99 | 32.91 | 32.91 | -3.555% | 31,353 | +1.702% |
| 2026-11-04 | 34.03 | 34.21 | 33.94 | 34.12 | +1.739% | 51,965 | -1.914% |
| 2026-11-03 | 33.74 | 33.77 | 33.43 | 33.54 | -0.119% | 72,687 | -0.209% |
| 2026-11-02 | 33.78 | 35.00 | 33.58 | 33.58 | +0.119% | 48,029 | -0.328% |
| 2026-10-30 | 33.69 | 33.73 | 33.41 | 33.54 | -0.945% | 30,595 | -0.209% |
| 2026-10-29 | 33.76 | 33.88 | 33.67 | 33.86 | +0.356% | 41,234 | -1.152% |
| 2026-10-28 | 33.61 | 33.86 | 33.61 | 33.74 | +0.119% | 38,304 | -0.800% |
| 2026-10-27 | 33.54 | 33.73 | 33.45 | 33.70 | +0.778% | 31,713 | -0.682% |
| 2026-10-26 | 33.35 | 33.54 | 33.27 | 33.44 | +0.451% | 38,546 | +0.090% |
| 2026-10-23 | 33.26 | 33.44 | 32.45 | 33.29 | -0.299% | 40,417 | +0.541% |
| 2026-10-22 | 33.33 | 33.54 | 33.24 | 33.39 | -0.477% | 101,274 | +0.240% |
| 2026-10-21 | 33.73 | 33.73 | 33.50 | 33.55 | +0.149% | 229,885 | -0.238% |
| 2026-10-20 | 33.25 | 34.57 | 32.99 | 33.50 | +0.873% | 43,448 | -0.090% |
| 2026-10-19 | 33.35 | 33.48 | 33.19 | 33.21 | +0.060% | 21,875 | +0.783% |
| 2026-10-16 | 33.52 | 33.58 | 33.19 | 33.19 | -0.240% | 33,181 | +0.844% |
| 2026-10-15 | 32.98 | 33.35 | 32.97 | 33.27 | +0.910% | 35,609 | +0.601% |
| 2026-10-14 | 32.98 | 33.15 | 32.84 | 32.97 | -0.513% | 52,155 | +1.517% |
| 2026-10-13 | 33.24 | 33.29 | 33.04 | 33.14 | +0.091% | 23,258 | +0.996% |
| 2026-10-12 | 33.24 | 33.28 | 33.11 | 33.11 | -0.571% | 22,266 | +1.087% |
| 2026-10-09 | 33.29 | 33.38 | 33.19 | 33.30 | +0.635% | 30,864 | +0.511% |
| 2026-10-08 | 33.11 | 33.17 | 32.97 | 33.09 | -0.511% | 31,153 | +1.148% |
| 2026-10-07 | 33.19 | 33.35 | 33.11 | 33.26 | -0.568% | 22,768 | +0.631% |
| 2026-10-06 | 33.67 | 33.70 | 33.40 | 33.45 | -0.149% | 92,703 | +0.060% |
| 2026-10-05 | 33.53 | 33.68 | 33.23 | 33.50 | -0.209% | 40,661 | -0.090% |
| 2026-10-02 | 33.52 | 33.72 | 33.37 | 33.57 | +1.175% | 46,082 | -0.298% |
| 2026-10-01 | 33.29 | 34.29 | 32.98 | 33.18 | -0.718% | 96,270 | +0.874% |
| 2026-09-30 | 33.73 | 33.76 | 33.36 | 33.42 | -0.476% | 110,991 | +0.150% |
| 2026-09-29 | 33.70 | 33.72 | 33.45 | 33.58 | -0.445% | 603,250 | -0.328% |
| 2026-09-28 | 33.71 | 33.84 | 33.58 | 33.73 | -0.443% | 39,561 | -0.771% |
| 2026-09-25 | 33.80 | 34.03 | 33.73 | 33.88 | +0.534% | 68,222 | -1.210% |
| 2026-09-24 | 33.81 | 34.06 | 33.56 | 33.70 | -0.325% | 47,728 | -0.682% |
| 2026-09-23 | 33.99 | 33.99 | 33.73 | 33.81 | -1.685% | 36,036 | -1.006% |
| 2026-09-22 | 34.23 | 34.46 | 34.15 | 34.39 | +0.851% | 45,632 | -2.673% |
| 2026-09-21 | 34.46 | 34.46 | 33.83 | 34.10 | -0.003% | 21,237 | -1.845% |
| 2026-09-18 | 34.17 | 34.17 | 33.78 | 34.10 | -1.073% | 36,302 | -1.848% |
| 2026-09-17 | 34.59 | 34.64 | 34.35 | 34.47 | +0.907% | 20,786 | -2.901% |
| 2026-09-16 | 34.40 | 34.45 | 33.92 | 34.16 | -0.059% | 20,052 | -2.020% |
| 2026-09-15 | 34.20 | 34.28 | 34.12 | 34.18 | -0.146% | 34,232 | -2.077% |
| 2026-09-14 | 34.29 | 34.47 | 34.07 | 34.23 | -0.926% | 18,222 | -2.220% |
| 2026-09-11 | 34.63 | 34.77 | 34.55 | 34.55 | +0.876% | 82,495 | -3.126% |
| 2026-09-10 | 34.57 | 35.09 | 34.23 | 34.25 | -1.496% | 98,475 | -2.277% |
| 2026-09-09 | 34.99 | 35.05 | 34.69 | 34.77 | -0.742% | 53,342 | -3.739% |
| 2026-09-08 | 35.12 | 35.17 | 34.98 | 35.03 | -0.199% | 29,747 | -4.453% |
| 2026-09-04 | 35.04 | 35.23 | 34.87 | 35.10 | +0.228% | 30,405 | -4.644% |
| 2026-09-03 | 34.97 | 35.17 | 34.87 | 35.02 | +0.893% | 25,278 | -4.426% |
| 2026-09-02 | 34.68 | 34.78 | 34.64 | 34.71 | +0.492% | 27,160 | -3.572% |
| 2026-09-01 | 34.76 | 34.87 | 33.66 | 34.54 | -1.032% | 53,130 | -3.098% |
| 2026-08-31 | 34.99 | 35.01 | 34.76 | 34.90 | +0.316% | 43,216 | -4.097% |
| 2026-08-28 | 35.09 | 35.11 | 34.79 | 34.79 | -0.685% | 48,311 | -3.794% |
| 2026-08-27 | 35.11 | 35.12 | 34.94 | 35.03 | -0.256% | 35,991 | -4.453% |
| 2026-08-26 | 35.17 | 35.21 | 35.07 | 35.12 | -0.707% | 51,434 | -4.698% |
| 2026-08-25 | 35.25 | 35.37 | 35.07 | 35.37 | +1.434% | 32,220 | -5.372% |
| 2026-08-24 | 35.06 | 35.06 | 34.75 | 34.87 | -1.275% | 128,253 | -4.015% |
| 2026-08-21 | 35.20 | 35.34 | 35.18 | 35.32 | +0.927% | 14,903 | -5.239% |
| 2026-08-20 | 34.91 | 35.08 | 34.82 | 35.00 | +0.510% | 28,384 | -4.360% |
| 2026-08-19 | 34.73 | 34.89 | 34.70 | 34.82 | +1.541% | 22,314 | -3.872% |
| 2026-08-18 | 34.75 | 34.83 | 34.29 | 34.29 | -1.874% | 98,034 | -2.391% |
| 2026-08-17 | 35.00 | 35.18 | 34.87 | 34.95 | +0.330% | 16,388 | -4.221% |
| 2026-08-14 | 35.01 | 35.12 | 34.65 | 34.83 | -0.286% | 160,947 | -3.905% |
| 2026-08-13 | 34.91 | 35.06 | 34.81 | 34.93 | +0.272% | 57,587 | -4.180% |
| 2026-08-12 | 34.84 | 34.95 | 34.75 | 34.84 | +0.563% | 264,590 | -3.919% |
| 2026-08-11 | 34.76 | 34.76 | 34.20 | 34.64 | +0.348% | 39,936 | -3.378% |
| 2026-08-10 | 34.60 | 34.69 | 34.51 | 34.52 | -0.776% | 27,005 | -3.042% |
| 2026-08-07 | 34.94 | 34.94 | 34.67 | 34.79 | +0.797% | 35,711 | -3.794% |
| 2026-08-06 | 34.65 | 34.69 | 34.46 | 34.51 | -0.619% | 82,649 | -3.027% |
| 2026-08-05 | 34.84 | 34.84 | 34.59 | 34.73 | +0.086% | 78,657 | -3.628% |
| 2026-08-04 | 34.54 | 34.71 | 34.42 | 34.70 | +1.418% | 110,171 | -3.545% |
| 2026-08-03 | 34.19 | 34.27 | 34.03 | 34.21 | +0.014% | 27,899 | -2.177% |
| 2026-07-31 | 34.39 | 34.39 | 33.74 | 34.21 | -0.841% | 574,859 | -2.163% |
| 2026-07-30 | 34.07 | 34.50 | 34.04 | 34.50 | +1.920% | 90,824 | -2.986% |
| 2026-07-29 | 33.69 | 34.00 | 33.14 | 33.85 | +0.564% | 40,638 | -1.123% |
| 2026-07-28 | 33.41 | 34.45 | 33.41 | 33.66 | +0.418% | 21,066 | -0.564% |
| 2026-07-27 | 33.77 | 33.77 | 32.59 | 33.52 | +0.299% | 19,068 | -0.149% |
| 2026-07-24 | 33.40 | 33.56 | 33.31 | 33.42 | -0.120% | 29,361 | +0.150% |
| 2026-07-23 | 33.55 | 33.74 | 33.32 | 33.46 | -1.064% | 107,025 | +0.030% |
| 2026-07-22 | 34.01 | 34.05 | 33.80 | 33.82 | -0.119% | 28,785 | -1.035% |
| 2026-07-21 | 33.69 | 33.90 | 33.60 | 33.86 | +1.294% | 8,234 | -1.152% |
| 2026-07-20 | 33.62 | 33.66 | 33.42 | 33.43 | -0.275% | 20,895 | +0.126% |
| 2026-07-17 | 33.34 | 33.84 | 33.34 | 33.52 | +0.299% | 13,979 | -0.149% |
| 2026-07-16 | 33.37 | 33.67 | 33.37 | 33.42 | -0.978% | 153,179 | +0.150% |
| 2026-07-15 | 33.82 | 33.89 | 33.59 | 33.75 | -0.148% | 21,736 | -0.830% |
| 2026-07-14 | 33.80 | 33.98 | 33.80 | 33.80 | +1.349% | 18,331 | -0.976% |
| 2026-07-13 | 33.49 | 33.67 | 33.35 | 33.35 | -2.142% | 50,867 | +0.360% |
| 2026-07-10 | 34.02 | 34.17 | 33.95 | 34.08 | 0.000% | 52,214 | -1.790% |
| 2026-07-09 | 33.85 | 34.13 | 33.85 | 34.08 | +0.353% | 525,579 | -1.790% |
| 2026-07-08 | 33.60 | 33.96 | 33.47 | 33.96 | -0.411% | 56,786 | -1.443% |
| 2026-07-07 | 34.26 | 34.26 | 33.94 | 34.10 | -0.930% | 13,102 | -1.848% |
| 2026-07-06 | 34.47 | 34.53 | 34.25 | 34.42 | +1.087% | 54,976 | -2.760% |
| 2026-07-02 | 34.04 | 34.30 | 33.69 | 34.05 | +0.889% | 52,649 | -1.703% |
| 2026-07-01 | 33.78 | 33.89 | 33.65 | 33.75 | -1.718% | 24,687 | -0.830% |
| 2026-06-30 | 34.15 | 34.42 | 34.15 | 34.34 | +0.204% | 28,157 | -2.533% |
| 2026-06-29 | 34.04 | 34.27 | 33.85 | 34.27 | +0.029% | 19,538 | -2.334% |
| 2026-06-26 | 34.10 | 34.44 | 33.88 | 34.26 | -0.221% | 51,923 | -2.306% |
| 2026-06-25 | 34.47 | 34.50 | 34.22 | 34.34 | +1.361% | 26,208 | -2.522% |
| 2026-06-24 | 33.85 | 34.01 | 33.70 | 33.88 | +0.878% | 31,401 | -1.196% |
| 2026-06-23 | 33.63 | 33.89 | 33.57 | 33.58 | -2.836% | 71,042 | -0.328% |
| 2026-06-22 | 34.83 | 34.83 | 33.26 | 34.56 | -1.116% | 36,242 | -3.154% |
| 2026-06-18 | 34.83 | 34.98 | 34.77 | 34.95 | +1.341% | 19,617 | -4.235% |
| 2026-06-17 | 35.00 | 35.10 | 34.49 | 34.49 | -0.898% | 191,356 | -2.950% |
| 2026-06-16 | 34.95 | 34.95 | 34.75 | 34.80 | -0.129% | 28,700 | -3.822% |
| 2026-06-15 | 34.88 | 34.96 | 34.76 | 34.84 | +0.723% | 8,845 | -3.946% |
| 2026-06-12 | 34.40 | 34.72 | 34.40 | 34.59 | +0.043% | 24,266 | -3.252% |
| 2026-06-11 | 33.86 | 34.72 | 33.70 | 34.58 | +3.626% | 209,674 | -3.210% |
| 2026-06-10 | 33.63 | 33.84 | 33.31 | 33.37 | -1.053% | 32,946 | +0.300% |
| 2026-06-09 | 34.10 | 34.10 | 33.32 | 33.73 | +0.268% | 28,391 | -0.756% |
| 2026-06-08 | 33.77 | 33.90 | 33.59 | 33.63 | +0.824% | 96,353 | -0.491% |
| 2026-06-05 | 34.19 | 34.51 | 33.36 | 33.36 | -3.500% | 42,666 | +0.330% |
| 2026-06-04 | 34.51 | 34.76 | 34.46 | 34.57 | -0.346% | 25,541 | -3.182% |
| 2026-06-03 | 34.82 | 34.82 | 34.56 | 34.69 | -0.545% | 24,012 | -3.517% |
| 2026-06-02 | 34.75 | 35.02 | 34.73 | 34.88 | +0.086% | 26,055 | -4.042% |
| 2026-06-01 | 35.31 | 35.31 | 34.59 | 34.85 | +0.403% | 42,201 | -3.960% |
| 2026-05-29 | 34.80 | 34.96 | 34.69 | 34.71 | +0.289% | 12,688 | -3.572% |
| 2026-05-28 | 34.42 | 34.82 | 34.31 | 34.61 | +0.116% | 41,200 | -3.294% |
| 2026-05-27 | 34.65 | 34.74 | 34.41 | 34.57 | +0.087% | 39,622 | -3.182% |
| 2026-05-26 | 34.56 | 34.69 | 34.44 | 34.54 | +1.380% | 9,807 | -3.098% |
| 2026-05-22 | 34.14 | 34.24 | 34.07 | 34.07 | -0.786% | 9,379 | -1.761% |
| 2026-05-21 | 33.96 | 34.43 | 33.91 | 34.34 | +1.089% | 17,704 | -2.533% |
| 2026-05-20 | 33.62 | 34.11 | 33.62 | 33.97 | +1.373% | 83,852 | -1.472% |
| 2026-05-19 | 33.41 | 33.78 | 33.41 | 33.51 | -0.386% | 34,452 | -0.119% |
| 2026-05-18 | 33.69 | 33.77 | 33.44 | 33.64 | +0.688% | 19,237 | -0.505% |
| 2026-05-15 | 33.58 | 33.66 | 33.41 | 33.41 | -2.181% | 27,671 | +0.180% |
| 2026-05-14 | 34.09 | 34.29 | 34.09 | 34.15 | -0.132% | 8,358 | -2.005% |
| 2026-05-13 | 33.89 | 34.20 | 33.77 | 34.20 | +1.336% | 116,290 | -2.135% |
| 2026-05-12 | 33.80 | 33.82 | 33.56 | 33.75 | -1.491% | 35,894 | -0.827% |
| 2026-05-11 | 34.15 | 34.30 | 34.14 | 34.26 | +0.424% | 21,822 | -2.306% |
| 2026-05-08 | 34.00 | 34.16 | 33.88 | 34.12 | +1.654% | 252,179 | -1.891% |
| 2026-05-07 | 34.21 | 34.21 | 33.16 | 33.56 | -2.182% | 172,907 | -0.268% |
| 2026-05-06 | 34.21 | 34.65 | 34.01 | 34.31 | +2.598% | 32,178 | -2.445% |
| 2026-05-05 | 33.26 | 33.70 | 33.06 | 33.44 | +1.703% | 660,977 | +0.090% |
| 2026-05-04 | 33.12 | 33.20 | 32.53 | 32.88 | -1.202% | 23,861 | +1.794% |
| 2026-05-01 | 33.33 | 33.41 | 33.22 | 33.28 | +0.034% | 10,343 | +0.571% |
| 2026-04-30 | 32.91 | 33.27 | 32.86 | 33.27 | +2.776% | 17,034 | +0.605% |
| 2026-04-29 | 32.61 | 32.66 | 32.27 | 32.37 | -1.130% | 24,755 | +3.398% |
| 2026-04-28 | 32.70 | 32.84 | 32.59 | 32.74 | -0.365% | 7,726 | +2.230% |
| 2026-04-27 | 33.09 | 33.10 | 32.86 | 32.86 | -0.439% | 12,190 | +1.856% |
| 2026-04-24 | 32.92 | 33.04 | 32.85 | 33.01 | +0.593% | 19,794 | +1.409% |
| 2026-04-23 | 33.07 | 33.13 | 32.69 | 32.81 | -0.965% | 16,475 | +2.011% |
| 2026-04-22 | 33.06 | 33.13 | 32.92 | 33.13 | +0.975% | 35,302 | +1.026% |
| 2026-04-21 | 33.32 | 33.32 | 32.59 | 32.81 | -1.913% | 22,518 | +2.012% |
| 2026-04-20 | 33.29 | 33.45 | 33.28 | 33.45 | -0.387% | 17,555 | +0.060% |
| 2026-04-17 | 33.56 | 33.71 | 33.31 | 33.58 | +1.727% | 54,035 | -0.328% |
| 2026-04-16 | 33.18 | 33.18 | 32.98 | 33.01 | -0.242% | 20,428 | +1.394% |
| 2026-04-15 | 33.11 | 33.13 | 32.93 | 33.09 | -0.060% | 15,979 | +1.148% |
| 2026-04-14 | 33.02 | 33.26 | 33.02 | 33.11 | +0.791% | 28,260 | +1.087% |
| 2026-04-13 | 32.54 | 33.00 | 32.41 | 32.85 | +0.397% | 11,344 | +1.887% |
| 2026-04-10 | 32.96 | 32.96 | 32.61 | 32.72 | -0.487% | 18,639 | +2.292% |
| 2026-04-09 | 32.59 | 33.16 | 32.03 | 32.88 | +0.091% | 172,139 | +1.794% |
| 2026-04-08 | 33.41 | 33.65 | 32.18 | 32.85 | +3.027% | 989,823 | +1.887% |
| 2026-04-07 | 31.60 | 31.89 | 31.38 | 31.89 | +0.016% | 26,012 | +4.971% |
| 2026-04-06 | 31.94 | 31.98 | 31.75 | 31.88 | +0.252% | 26,221 | +4.987% |
| 2026-04-02 | 31.44 | 34.80 | 31.31 | 31.80 | -0.780% | 211,779 | +5.252% |
| 2026-04-01 | 32.12 | 32.48 | 31.62 | 32.05 | +1.296% | 210,763 | +4.431% |
| 2026-03-31 | 31.06 | 31.64 | 30.95 | 31.64 | +3.297% | 33,759 | +5.784% |
| 2026-03-30 | 31.04 | 31.09 | 30.28 | 30.63 | -0.390% | 29,477 | +9.272% |
| 2026-03-27 | 30.85 | 31.04 | 30.65 | 30.75 | -0.356% | 339,346 | +8.846% |
| 2026-03-26 | 31.15 | 31.39 | 30.86 | 30.86 | -2.187% | 28,555 | +8.458% |
| 2026-03-25 | 31.63 | 31.74 | 31.55 | 31.55 | +1.382% | 8,395 | +6.086% |
| 2026-03-24 | 30.85 | 31.44 | 30.85 | 31.12 | -0.128% | 17,466 | +7.551% |
| 2026-03-23 | 31.19 | 31.47 | 31.02 | 31.16 | +0.939% | 7,429 | +7.413% |
| 2026-03-20 | 31.70 | 31.91 | 30.79 | 30.87 | -3.077% | 31,675 | +8.422% |
| 2026-03-19 | 31.27 | 31.98 | 31.27 | 31.85 | -0.282% | 21,408 | +5.086% |
| 2026-03-18 | 32.27 | 32.40 | 31.86 | 31.94 | -1.191% | 14,411 | +4.790% |
| 2026-03-17 | 32.32 | 32.51 | 32.24 | 32.33 | +0.638% | 38,718 | +3.542% |
| 2026-03-16 | 32.10 | 32.21 | 31.94 | 32.12 | +1.823% | 24,076 | +4.203% |
| 2026-03-13 | 32.02 | 32.14 | 31.51 | 31.55 | -0.927% | 174,984 | +6.102% |
| 2026-03-12 | 32.00 | 32.00 | 31.78 | 31.84 | -2.211% | 214,235 | +5.119% |
| 2026-03-11 | 32.52 | 32.57 | 32.29 | 32.56 | +0.108% | 19,170 | +2.795% |
| 2026-03-10 | 32.57 | 33.35 | 32.35 | 32.52 | +0.510% | 21,724 | +2.905% |
| 2026-03-09 | 31.34 | 32.43 | 31.27 | 32.36 | +0.685% | 36,480 | +3.430% |
| 2026-03-06 | 31.77 | 32.23 | 31.61 | 32.14 | -0.772% | 25,966 | +4.138% |
| 2026-03-05 | 32.70 | 32.81 | 32.06 | 32.39 | -2.469% | 233,464 | +3.334% |
| 2026-03-04 | 32.98 | 36.28 | 32.80 | 33.21 | +0.545% | 17,602 | +0.783% |
| 2026-03-03 | 32.48 | 33.25 | 32.11 | 33.03 | -3.449% | 111,382 | +1.332% |
| 2026-03-02 | 33.95 | 34.27 | 33.87 | 34.21 | -1.526% | 276,931 | -2.163% |
| 2026-02-27 | 34.83 | 34.88 | 34.67 | 34.74 | -0.201% | 302,174 | -3.656% |
| 2026-02-26 | 34.94 | 34.94 | 34.63 | 34.81 | -0.514% | 36,542 | -3.849% |
| 2026-02-25 | 34.69 | 36.00 | 34.27 | 34.99 | +1.391% | 75,670 | -4.344% |
| 2026-02-24 | 34.32 | 34.61 | 34.32 | 34.51 | +0.058% | 103,363 | -3.014% |
| 2026-02-23 | 34.54 | 34.69 | 34.28 | 34.49 | -0.203% | 93,582 | -2.957% |
| 2026-02-20 | 34.13 | 34.56 | 34.12 | 34.56 | +1.617% | 42,813 | -3.154% |
| 2026-02-19 | 33.80 | 34.01 | 33.80 | 34.01 | +0.029% | 36,910 | -1.588% |
| 2026-02-18 | 33.93 | 34.18 | 33.91 | 34.00 | +0.295% | 22,434 | -1.559% |
| 2026-02-17 | 33.58 | 33.91 | 33.55 | 33.90 | 0.000% | 6,165,888 | -1.268% |
| 2026-02-13 | 33.75 | 33.93 | 33.58 | 33.90 | -0.059% | 37,856 | -1.268% |
| 2026-02-12 | 34.42 | 34.42 | 33.60 | 33.92 | -0.644% | 137,981 | -1.327% |
| 2026-02-11 | 34.11 | 34.18 | 33.85 | 34.14 | +0.857% | 117,745 | -1.963% |
| 2026-02-10 | 33.87 | 33.91 | 33.67 | 33.85 | +0.535% | 252,819 | -1.123% |
| 2026-02-09 | 33.27 | 33.67 | 33.27 | 33.67 | +1.969% | 104,236 | -0.594% |
| 2026-02-06 | 32.70 | 33.02 | 32.70 | 33.02 | +2.483% | 83,302 | +1.363% |
| 2026-02-05 | 32.45 | 32.62 | 32.19 | 32.22 | -1.196% | 90,151 | +3.880% |
| 2026-02-04 | 33.02 | 33.51 | 32.59 | 32.61 | +0.710% | 20,872 | +2.637% |
| 2026-02-03 | 32.31 | 32.44 | 32.18 | 32.38 | +1.409% | 28,359 | +3.366% |
| 2026-02-02 | 31.84 | 32.07 | 31.84 | 31.93 | +0.031% | 24,898 | +4.823% |
| 2026-01-30 | 32.23 | 32.23 | 31.85 | 31.92 | -1.268% | 11,524 | +4.856% |
| 2026-01-29 | 32.41 | 32.41 | 31.88 | 32.33 | +0.811% | 28,308 | +3.526% |
| 2026-01-28 | 32.09 | 32.17 | 31.88 | 32.07 | -0.804% | 94,482 | +4.365% |
| 2026-01-27 | 32.01 | 32.36 | 32.01 | 32.33 | +2.116% | 13,224 | +3.526% |
| 2026-01-26 | 31.73 | 31.85 | 31.66 | 31.66 | +0.222% | 12,740 | +5.717% |
| 2026-01-23 | 31.29 | 31.62 | 31.23 | 31.59 | +0.413% | 14,914 | +5.951% |
| 2026-01-22 | 31.39 | 31.48 | 31.30 | 31.46 | +0.351% | 136,792 | +6.389% |
| 2026-01-21 | 31.17 | 31.43 | 31.05 | 31.35 | +1.325% | 93,298 | +6.762% |
| 2026-01-20 | 30.80 | 31.09 | 30.80 | 30.94 | -0.802% | 32,792 | +8.177% |
| 2026-01-16 | 31.06 | 31.19 | 31.06 | 31.19 | +0.483% | 15,092 | +7.310% |
| 2026-01-15 | 31.02 | 31.14 | 30.96 | 31.04 | +0.258% | 64,622 | +7.829% |
| 2026-01-14 | 30.89 | 31.00 | 30.87 | 30.96 | +0.814% | 12,878 | +8.107% |
| 2026-01-13 | 30.85 | 30.85 | 30.63 | 30.71 | -0.663% | 24,749 | +8.987% |
| 2026-01-12 | 30.89 | 30.93 | 30.80 | 30.91 | +0.700% | 108,787 | +8.265% |
| 2026-01-09 | 30.57 | 30.76 | 30.57 | 30.70 | +0.557% | 28,092 | +9.023% |
| 2026-01-08 | 30.42 | 30.53 | 30.34 | 30.53 | +0.444% | 39,961 | +9.630% |
| 2026-01-07 | 30.44 | 30.49 | 30.33 | 30.39 | -0.344% | 16,390 | +10.117% |
| 2026-01-06 | 30.54 | 30.59 | 30.47 | 30.50 | +0.098% | 45,645 | +9.738% |
| 2026-01-05 | 30.24 | 30.52 | 30.24 | 30.47 | +1.095% | 134,826 | +9.846% |
| 2026-01-02 | 30.04 | 30.15 | 29.93 | 30.14 | +1.175% | 138,942 | +11.048% |
| 2025-12-31 | 29.84 | 29.86 | 29.71 | 29.79 | -0.335% | 13,848 | +12.353% |
| 2025-12-30 | 29.90 | 30.00 | 29.86 | 29.89 | +0.134% | 12,809 | +11.977% |
| 2025-12-29 | 29.75 | 29.87 | 29.75 | 29.85 | -0.067% | 17,694 | +12.127% |
| 2025-12-26 | 29.82 | 29.87 | 29.76 | 29.87 | -0.167% | 17,178 | +12.052% |
| 2025-12-24 | 29.82 | 29.96 | 29.82 | 29.92 | +0.504% | 15,262 | +11.865% |
| 2025-12-23 | 29.77 | 29.85 | 29.73 | 29.77 | +0.472% | 149,018 | +12.429% |
| 2025-12-22 | 29.62 | 29.77 | 29.50 | 29.63 | -0.803% | 20,806 | +12.960% |
| 2025-12-19 | 29.79 | 29.95 | 29.74 | 29.87 | +1.083% | 107,393 | +12.052% |
| 2025-12-18 | 29.61 | 29.72 | 29.52 | 29.55 | +0.750% | 18,207 | +13.266% |
| 2025-12-17 | 29.55 | 29.55 | 29.29 | 29.33 | -0.769% | 11,998 | +14.115% |
| 2025-12-16 | 29.74 | 29.74 | 29.45 | 29.56 | -0.981% | 88,483 | +13.238% |
| 2025-12-15 | 29.86 | 29.88 | 29.69 | 29.85 | +1.462% | 25,238 | +12.127% |
| 2025-12-12 | 29.57 | 29.58 | 29.33 | 29.42 | -0.776% | 18,125 | +13.766% |
| 2025-12-11 | 29.59 | 29.86 | 29.59 | 29.65 | +0.508% | 17,189 | +12.884% |
| 2025-12-10 | 29.27 | 29.59 | 29.27 | 29.50 | +0.889% | 48,338 | +13.458% |
| 2025-12-09 | 29.30 | 29.37 | 29.22 | 29.24 | -0.205% | 7,847 | +14.466% |
| 2025-12-08 | 29.27 | 29.30 | 29.17 | 29.30 | +0.171% | 8,653 | +14.232% |
| 2025-12-05 | 29.28 | 32.21 | 29.04 | 29.25 | +0.171% | 14,697 | +14.427% |
| 2025-12-04 | 29.22 | 29.26 | 28.82 | 29.20 | -0.068% | 23,410 | +14.623% |
| 2025-12-03 | 29.06 | 29.22 | 29.06 | 29.22 | +0.551% | 16,284 | +14.545% |
| 2025-12-02 | 29.08 | 29.10 | 28.95 | 29.06 | +0.693% | 14,216 | +15.175% |
| 2025-12-01 | 29.02 | 29.12 | 28.73 | 28.86 | -0.569% | 25,366 | +15.974% |
| 2025-11-28 | 28.94 | 29.06 | 28.94 | 29.03 | +0.156% | 1,856 | +15.314% |
| 2025-11-26 | 28.78 | 29.01 | 28.78 | 28.98 | +1.471% | 8,507 | +15.493% |
| 2025-11-25 | 28.46 | 28.64 | 28.43 | 28.56 | +0.581% | 12,829 | +17.192% |
| 2025-11-24 | 28.21 | 28.51 | 28.11 | 28.39 | +0.707% | 195,767 | +17.873% |
| 2025-11-21 | 28.04 | 28.24 | 27.89 | 28.20 | +1.096% | 11,858 | +18.706% |
| 2025-11-20 | 28.44 | 28.48 | 27.87 | 27.89 | -1.274% | 23,811 | +20.007% |
| 2025-11-19 | 28.35 | 28.36 | 28.13 | 28.25 | +0.284% | 18,539 | +18.478% |
| 2025-11-18 | 28.16 | 28.31 | 28.07 | 28.17 | -1.417% | 8,559 | +18.814% |
| 2025-11-17 | 28.89 | 28.93 | 28.52 | 28.57 | -1.601% | 21,917 | +17.130% |
| 2025-11-14 | 28.88 | 29.11 | 28.88 | 29.04 | -0.034% | 5,389 | +15.255% |
| 2025-11-13 | 29.27 | 29.29 | 28.92 | 29.05 | -0.683% | 52,386 | +15.215% |
| 2025-11-12 | 29.14 | 29.30 | 29.14 | 29.25 | +1.176% | 10,395 | +14.428% |
| 2025-11-11 | 28.91 | 29.06 | 28.88 | 28.91 | +0.018% | 17,348 | +15.773% |
| 2025-11-10 | 28.74 | 28.94 | 28.74 | 28.90 | +1.101% | 16,302 | +15.794% |
| 2025-11-07 | 28.38 | 28.59 | 28.25 | 28.59 | +0.351% | 80,479 | +17.069% |
| 2025-11-06 | 28.65 | 28.65 | 28.40 | 28.49 | -1.202% | 18,134 | +17.480% |
| 2025-11-05 | 28.66 | 28.91 | 28.66 | 28.84 | +1.159% | 8,632 | +16.067% |
| 2025-11-04 | 28.51 | 28.65 | 28.51 | 28.51 | -1.618% | 5,540 | +17.413% |
| 2025-11-03 | 28.95 | 29.05 | 28.91 | 28.98 | +0.853% | 5,905 | +15.513% |
| 2025-10-31 | 28.74 | 28.79 | 28.58 | 28.73 | +0.525% | 71,052 | +16.498% |
| 2025-10-30 | 28.79 | 28.83 | 28.55 | 28.58 | -0.834% | 485,432 | +17.110% |
| 2025-10-29 | 28.94 | 29.03 | 28.73 | 28.82 | -0.619% | 6,855 | +16.133% |
| 2025-10-28 | 28.83 | 29.04 | 28.77 | 29.00 | -0.241% | 20,677 | +15.414% |
| 2025-10-27 | 28.94 | 29.21 | 28.84 | 29.07 | +1.078% | 27,604 | +15.136% |
| 2025-10-24 | 28.72 | 28.76 | 28.60 | 28.76 | +0.447% | 7,230 | +16.377% |
| 2025-10-23 | 28.54 | 28.65 | 28.42 | 28.63 | +0.800% | 10,073 | +16.897% |
| 2025-10-22 | 28.51 | 28.70 | 28.31 | 28.41 | -0.146% | 8,355 | +17.831% |
| 2025-10-21 | 28.50 | 29.26 | 28.38 | 28.45 | -0.848% | 12,847 | +17.659% |
| 2025-10-20 | 28.67 | 28.75 | 28.53 | 28.69 | +0.767% | 110,461 | +16.661% |
| 2025-10-17 | 28.30 | 28.52 | 28.29 | 28.47 | +0.472% | 7,529 | +17.556% |
| 2025-10-16 | 28.28 | 28.41 | 28.21 | 28.34 | +0.971% | 8,110 | +18.111% |
| 2025-10-15 | 28.05 | 28.13 | 27.88 | 28.07 | +0.413% | 7,184 | +19.257% |
| 2025-10-14 | 27.64 | 28.02 | 27.64 | 27.95 | +0.521% | 7,571 | +19.750% |
| 2025-10-13 | 27.80 | 27.92 | 27.75 | 27.81 | +0.852% | 18,075 | +20.374% |
| 2025-10-10 | 28.04 | 28.88 | 27.51 | 27.57 | -1.640% | 13,744 | +21.399% |
| 2025-10-09 | 28.20 | 28.20 | 27.90 | 28.03 | -0.391% | 21,100 | +19.408% |
| 2025-10-08 | 28.17 | 28.24 | 28.11 | 28.14 | +0.178% | 4,603 | +18.941% |
| 2025-10-07 | 28.18 | 28.81 | 28.09 | 28.09 | -0.777% | 6,670 | +19.153% |
| 2025-10-06 | 28.27 | 28.40 | 28.24 | 28.31 | +0.409% | 8,817 | +18.227% |
| 2025-10-03 | 28.26 | 28.29 | 28.14 | 28.19 | +0.552% | 20,281 | +18.710% |
| 2025-10-02 | 28.10 | 28.11 | 27.91 | 28.04 | +0.213% | 112,459 | +19.365% |
| 2025-10-01 | 27.92 | 27.99 | 27.89 | 27.98 | +1.085% | 6,384 | +19.620% |
| 2025-09-30 | 27.42 | 27.75 | 27.42 | 27.68 | +0.435% | 1,944,856 | +20.918% |
| 2025-09-29 | 27.46 | 27.58 | 27.46 | 27.56 | +0.691% | 3,841 | +21.444% |
| 2025-09-26 | 27.19 | 27.51 | 27.14 | 27.37 | +1.034% | 80,987 | +22.283% |
| 2025-09-25 | 27.07 | 27.15 | 27.00 | 27.09 | -0.729% | 5,746 | +23.547% |
| 2025-09-24 | 27.32 | 27.33 | 27.20 | 27.29 | -0.872% | 12,732 | +22.646% |
| 2025-09-23 | 27.61 | 27.61 | 27.45 | 27.53 | +0.018% | 309,098 | +21.576% |
| 2025-09-22 | 27.42 | 27.58 | 27.32 | 27.52 | -0.465% | 3,714 | +21.599% |
| 2025-09-19 | 27.68 | 27.74 | 27.60 | 27.65 | -0.638% | 5,040 | +21.033% |
| 2025-09-18 | 27.85 | 27.89 | 27.66 | 27.83 | +0.269% | 7,561 | +20.260% |
| 2025-09-17 | 27.85 | 27.95 | 27.64 | 27.76 | -0.459% | 18,275 | +20.583% |
| 2025-09-16 | 27.95 | 27.95 | 27.77 | 27.88 | -0.767% | 13,273 | +20.030% |
| 2025-09-15 | 27.94 | 28.10 | 27.76 | 28.10 | +0.970% | 439,486 | +19.110% |
| 2025-09-12 | 27.95 | 27.95 | 27.80 | 27.83 | -1.031% | 8,302 | +20.266% |
| 2025-09-11 | 27.92 | 28.12 | 27.92 | 28.12 | +1.260% | 12,654 | +19.026% |
| 2025-09-10 | 27.86 | 27.87 | 27.63 | 27.77 | +0.144% | 13,522 | +20.526% |
| 2025-09-09 | 27.80 | 27.88 | 27.73 | 27.73 | -0.144% | 10,145 | +20.700% |
| 2025-09-08 | 27.77 | 27.89 | 27.74 | 27.77 | +0.799% | 6,116 | +20.526% |
| 2025-09-05 | 27.82 | 27.82 | 27.55 | 27.55 | +0.401% | 10,761 | +21.488% |
| 2025-09-04 | 27.48 | 27.50 | 27.16 | 27.44 | +0.096% | 17,576 | +21.975% |
| 2025-09-03 | 27.31 | 27.47 | 27.31 | 27.41 | +0.398% | 11,947 | +22.092% |
| 2025-09-02 | 27.12 | 27.32 | 27.09 | 27.31 | -0.636% | 11,599 | +22.578% |
| 2025-08-29 | 27.55 | 27.64 | 27.48 | 27.48 | -0.776% | 12,724 | +21.798% |
| 2025-08-28 | 27.72 | 27.72 | 27.58 | 27.70 | +0.254% | 9,783 | +20.852% |
| 2025-08-27 | 27.50 | 27.64 | 27.43 | 27.62 | +0.108% | 15,124 | +21.159% |
| 2025-08-26 | 27.67 | 27.67 | 27.46 | 27.59 | -0.062% | 9,441 | +21.290% |
| 2025-08-25 | 27.93 | 27.93 | 27.61 | 27.61 | -1.692% | 12,834 | +21.215% |
| 2025-08-22 | 27.71 | 28.15 | 27.71 | 28.09 | +1.821% | 43,220 | +19.164% |
| 2025-08-21 | 27.64 | 27.71 | 27.44 | 27.59 | -0.684% | 9,058 | +21.334% |
| 2025-08-20 | 27.77 | 27.83 | 27.65 | 27.77 | +0.126% | 5,786 | +20.504% |
| 2025-08-19 | 27.84 | 27.86 | 27.66 | 27.74 | -0.108% | 5,500 | +20.656% |
| 2025-08-18 | 27.75 | 27.82 | 27.70 | 27.77 | +0.217% | 15,349 | +20.526% |
| 2025-08-15 | 27.72 | 27.85 | 27.71 | 27.71 | +0.109% | 3,485 | +20.787% |
| 2025-08-14 | 27.55 | 27.72 | 27.55 | 27.68 | +0.037% | 7,437 | +20.918% |
| 2025-08-13 | 27.66 | 27.75 | 27.66 | 27.67 | +0.180% | 7,733 | +20.962% |
| 2025-08-12 | 27.45 | 27.65 | 27.43 | 27.62 | +0.802% | 7,403 | +21.180% |
| 2025-08-11 | 27.36 | 27.48 | 27.36 | 27.40 | -0.272% | 7,659 | +22.152% |
| 2025-08-08 | 27.40 | 27.65 | 27.36 | 27.48 | +0.746% | 11,613 | +21.819% |
| 2025-08-07 | 27.36 | 27.36 | 27.20 | 27.27 | +0.322% | 8,706 | +22.728% |
| 2025-08-06 | 27.20 | 27.20 | 27.13 | 27.18 | -0.004% | 21,687 | +23.124% |
| 2025-08-05 | 27.18 | 27.22 | 27.07 | 27.18 | +0.055% | 7,768 | +23.119% |
| 2025-08-04 | 27.10 | 27.22 | 27.03 | 27.17 | +1.306% | 8,530 | +23.187% |
| 2025-08-01 | 26.80 | 26.85 | 26.54 | 26.82 | -0.630% | 11,814 | +24.795% |
| 2025-07-31 | 27.04 | 27.04 | 26.88 | 26.99 | -0.809% | 11,722 | +24.009% |
| 2025-07-30 | 27.26 | 27.28 | 27.08 | 27.21 | -0.330% | 14,273 | +23.006% |
| 2025-07-29 | 27.24 | 27.30 | 27.17 | 27.30 | +0.932% | 4,128 | +22.601% |
| 2025-07-28 | 27.18 | 27.23 | 26.87 | 27.05 | -1.626% | 10,360 | +23.743% |
| 2025-07-25 | 27.46 | 27.58 | 27.27 | 27.50 | -0.722% | 14,167 | +21.731% |
| 2025-07-24 | 27.69 | 27.84 | 27.69 | 27.70 | -0.302% | 4,406 | +20.852% |
| 2025-07-23 | 27.51 | 27.87 | 27.51 | 27.78 | +1.383% | 8,261 | +20.487% |
| 2025-07-22 | 27.25 | 27.43 | 27.22 | 27.40 | +0.661% | 6,883 | +22.153% |
| 2025-07-21 | 27.32 | 27.45 | 27.22 | 27.22 | +0.249% | 5,897 | +22.961% |
| 2025-07-18 | 27.27 | 27.32 | 27.14 | 27.15 | -0.186% | 3,015 | +23.267% |
| 2025-07-17 | 27.13 | 27.22 | 27.10 | 27.20 | +0.110% | 2,595 | +23.038% |
| 2025-07-16 | 26.93 | 27.19 | 26.93 | 27.17 | +0.914% | 50,447 | +23.173% |
| 2025-07-15 | 27.21 | 27.21 | 26.91 | 26.93 | -0.894% | 8,749 | +24.299% |
| 2025-07-14 | 27.16 | 27.19 | 27.12 | 27.17 | -0.257% | 5,489 | +23.187% |
| 2025-07-11 | 27.29 | 27.76 | 27.12 | 27.24 | -0.873% | 7,760 | +22.871% |
| 2025-07-10 | 27.45 | 27.57 | 27.31 | 27.48 | +0.255% | 7,001 | +21.798% |
| 2025-07-09 | 27.31 | 27.41 | 27.23 | 27.41 | +0.219% | 3,502 | +22.109% |
| 2025-07-08 | 27.16 | 27.46 | 27.07 | 27.35 | +0.800% | 9,132 | +22.377% |
| 2025-07-07 | 27.24 | 27.30 | 27.02 | 27.13 | -0.393% | 10,304 | +23.356% |
| 2025-07-03 | 27.22 | 27.34 | 27.22 | 27.24 | +0.037% | 4,625 | +22.871% |
| 2025-07-02 | 27.29 | 27.41 | 27.07 | 27.23 | -0.512% | 32,667 | +22.916% |
| 2025-07-01 | 27.45 | 27.59 | 27.31 | 27.37 | -1.120% | 200,284 | +22.287% |
| 2025-06-30 | 27.51 | 27.69 | 27.51 | 27.68 | +0.435% | 21,497 | +20.918% |
| 2025-06-27 | 27.45 | 27.59 | 27.38 | 27.56 | +0.952% | 16,549 | +21.444% |
| 2025-06-26 | 27.27 | 27.40 | 26.92 | 27.30 | +1.047% | 10,027 | +22.601% |
| 2025-06-25 | 26.99 | 27.09 | 26.95 | 27.02 | -0.603% | 71,345 | +23.885% |
| 2025-06-24 | 27.10 | 27.26 | 26.99 | 27.18 | +1.479% | 9,646 | +23.137% |
| 2025-06-23 | 26.59 | 26.79 | 26.29 | 26.79 | -0.093% | 9,233 | +24.958% |
| 2025-06-20 | 27.10 | 27.10 | 26.70 | 26.81 | -0.556% | 22,067 | +24.841% |
| 2025-06-18 | 27.07 | 27.15 | 26.89 | 26.96 | +0.074% | 7,793 | +24.147% |
| 2025-06-17 | 27.15 | 27.18 | 26.93 | 26.94 | -0.847% | 8,173 | +24.239% |
| 2025-06-16 | 27.37 | 27.47 | 27.17 | 27.17 | +0.221% | 25,900 | +23.187% |
| 2025-06-13 | 27.17 | 27.29 | 27.11 | 27.11 | -1.311% | 22,062 | +23.460% |
| 2025-06-12 | 27.39 | 27.52 | 27.39 | 27.47 | +0.918% | 21,622 | +21.842% |
| 2025-06-11 | 27.40 | 27.46 | 27.21 | 27.22 | -0.421% | 16,308 | +22.961% |
| 2025-06-10 | 27.40 | 27.42 | 27.15 | 27.34 | -0.045% | 77,679 | +22.443% |
| 2025-06-09 | 27.34 | 27.47 | 27.34 | 27.35 | +0.046% | 6,543 | +22.387% |
| 2025-06-06 | 27.32 | 27.34 | 27.26 | 27.34 | +0.128% | 4,812 | +22.444% |
| 2025-06-05 | 27.27 | 27.40 | 27.22 | 27.30 | +0.202% | 14,866 | +22.601% |
| 2025-06-04 | 27.08 | 27.35 | 26.75 | 27.25 | +0.945% | 20,523 | +22.848% |
| 2025-06-03 | 26.90 | 27.05 | 26.87 | 26.99 | -0.881% | 235,230 | +24.009% |
| 2025-06-02 | 26.95 | 27.23 | 26.91 | 27.23 | +1.227% | 29,440 | +22.916% |
| 2025-05-30 | 26.79 | 26.90 | 26.69 | 26.90 | +0.261% | 15,415 | +24.424% |
| 2025-05-29 | 26.84 | 26.89 | 26.71 | 26.83 | +0.355% | 31,817 | +24.748% |
| 2025-05-28 | 26.75 | 26.85 | 26.65 | 26.73 | -0.982% | 24,565 | +25.192% |
| 2025-05-27 | 27.00 | 27.11 | 26.92 | 27.00 | +0.897% | 7,150 | +23.963% |
| 2025-05-23 | 26.38 | 26.79 | 26.38 | 26.76 | +0.526% | 8,980 | +25.075% |
| 2025-05-22 | 26.51 | 26.65 | 26.29 | 26.62 | 0.000% | 6,068 | +25.733% |