INTL
Main International ETF
stockBATSETF
At CloseOct 13, 2026 3:55:38 PM EDT
30.18USD-0.044%(-0.01)28,459
INTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 30.18 | 30.18 | 30.18 | 30.18 | -0.044% | 28,459 | 0.000% |
| 2026-10-12 | 30.47 | 30.47 | 30.18 | 30.19 | -0.664% | 24,387 | -0.044% |
| 2026-10-09 | 30.32 | 30.40 | 30.31 | 30.40 | +0.980% | 7,326 | -0.708% |
| 2026-10-08 | 30.32 | 30.32 | 29.99 | 30.10 | -1.079% | 9,174 | +0.266% |
| 2026-10-07 | 30.20 | 30.48 | 30.20 | 30.43 | -1.239% | 21,650 | -0.816% |
| 2026-10-06 | 30.90 | 30.94 | 30.81 | 30.81 | -0.194% | 17,035 | -2.045% |
| 2026-10-05 | 30.70 | 30.90 | 30.70 | 30.87 | +0.553% | 12,178 | -2.235% |
| 2026-10-02 | 30.44 | 30.77 | 30.44 | 30.70 | +1.104% | 20,325 | -1.694% |
| 2026-10-01 | 30.22 | 30.43 | 30.15 | 30.36 | -0.420% | 7,576 | -0.609% |
| 2026-09-30 | 30.65 | 30.65 | 30.48 | 30.49 | -0.739% | 16,146 | -1.026% |
| 2026-09-29 | 30.90 | 30.90 | 30.55 | 30.72 | -0.110% | 16,418 | -1.758% |
| 2026-09-28 | 30.78 | 30.89 | 30.75 | 30.75 | -0.776% | 10,106 | -1.866% |
| 2026-09-25 | 31.09 | 31.09 | 30.81 | 30.99 | +0.926% | 31,213 | -2.628% |
| 2026-09-24 | 30.74 | 30.82 | 30.59 | 30.71 | -0.518% | 15,761 | -1.726% |
| 2026-09-23 | 31.03 | 31.03 | 30.81 | 30.87 | -1.882% | 27,439 | -2.235% |
| 2026-09-22 | 31.37 | 31.50 | 31.33 | 31.46 | +0.453% | 9,535 | -4.075% |
| 2026-09-21 | 31.05 | 31.33 | 31.05 | 31.32 | +1.684% | 5,419 | -3.640% |
| 2026-09-18 | 30.93 | 30.93 | 30.67 | 30.80 | -0.537% | 14,200 | -2.017% |
| 2026-09-17 | 31.15 | 31.15 | 30.95 | 30.97 | +1.416% | 15,832 | -2.544% |
| 2026-09-16 | 30.82 | 30.90 | 30.39 | 30.54 | -0.341% | 9,633 | -1.164% |
| 2026-09-15 | 31.39 | 31.39 | 30.56 | 30.64 | -0.487% | 18,037 | -1.501% |
| 2026-09-14 | 30.60 | 30.95 | 30.60 | 30.79 | -1.458% | 22,681 | -1.981% |
| 2026-09-11 | 31.29 | 31.29 | 31.22 | 31.25 | +1.086% | 6,364 | -3.411% |
| 2026-09-10 | 31.06 | 31.11 | 30.88 | 30.91 | -1.435% | 10,883 | -2.362% |
| 2026-09-09 | 31.53 | 31.57 | 31.36 | 31.36 | -0.742% | 18,150 | -3.763% |
| 2026-09-08 | 31.71 | 31.76 | 31.59 | 31.59 | -0.390% | 10,945 | -4.476% |
| 2026-09-04 | 31.62 | 31.74 | 31.62 | 31.72 | +0.692% | 54,764 | -4.849% |
| 2026-09-03 | 31.30 | 31.53 | 31.29 | 31.50 | +0.945% | 10,182 | -4.190% |
| 2026-09-02 | 30.90 | 31.21 | 30.90 | 31.21 | +0.584% | 9,532 | -3.285% |
| 2026-09-01 | 31.20 | 31.24 | 30.95 | 31.02 | -0.945% | 14,886 | -2.720% |
| 2026-08-31 | 31.25 | 31.44 | 31.25 | 31.32 | -0.205% | 8,963 | -3.640% |
| 2026-08-28 | 31.59 | 31.67 | 31.34 | 31.38 | -0.301% | 12,088 | -3.837% |
| 2026-08-27 | 31.52 | 31.52 | 31.40 | 31.48 | +0.081% | 22,909 | -4.127% |
| 2026-08-26 | 31.54 | 31.56 | 31.44 | 31.45 | -0.322% | 5,346 | -4.049% |
| 2026-08-25 | 31.22 | 31.55 | 31.22 | 31.55 | +1.138% | 15,376 | -4.357% |
| 2026-08-24 | 31.12 | 31.22 | 31.12 | 31.20 | -0.640% | 7,115 | -3.269% |
| 2026-08-21 | 31.62 | 31.62 | 31.40 | 31.40 | +0.699% | 19,551 | -3.889% |
| 2026-08-20 | 31.30 | 31.30 | 31.13 | 31.18 | +0.074% | 34,548 | -3.216% |
| 2026-08-19 | 31.11 | 31.23 | 31.11 | 31.16 | +0.717% | 21,159 | -3.145% |
| 2026-08-18 | 31.22 | 31.22 | 30.92 | 30.94 | -1.908% | 55,261 | -2.451% |
| 2026-08-17 | 31.61 | 31.71 | 31.52 | 31.54 | +0.382% | 43,173 | -4.312% |
| 2026-08-14 | 31.50 | 31.53 | 31.38 | 31.42 | +0.086% | 22,175 | -3.947% |
| 2026-08-13 | 31.42 | 31.46 | 31.37 | 31.39 | +0.230% | 19,660 | -3.864% |
| 2026-08-12 | 31.07 | 31.39 | 31.07 | 31.32 | +0.822% | 57,151 | -3.643% |
| 2026-08-11 | 31.50 | 31.50 | 31.02 | 31.07 | +0.147% | 23,228 | -2.851% |
| 2026-08-10 | 31.01 | 31.08 | 31.01 | 31.02 | -0.513% | 18,461 | -2.708% |
| 2026-08-07 | 31.14 | 31.22 | 31.06 | 31.18 | +1.062% | 30,021 | -3.207% |
| 2026-08-06 | 30.84 | 31.03 | 30.84 | 30.85 | -0.491% | 28,960 | -2.179% |
| 2026-08-05 | 31.15 | 31.15 | 31.00 | 31.00 | +0.094% | 19,256 | -2.660% |
| 2026-08-04 | 30.78 | 31.01 | 30.69 | 30.98 | +1.860% | 22,853 | -2.569% |
| 2026-08-03 | 30.29 | 30.42 | 30.21 | 30.41 | +0.591% | 8,731 | -0.756% |
| 2026-07-31 | 30.36 | 30.45 | 30.15 | 30.23 | -0.358% | 20,351 | -0.170% |
| 2026-07-30 | 29.81 | 30.34 | 29.81 | 30.34 | +3.197% | 14,470 | -0.527% |
| 2026-07-29 | 29.51 | 29.83 | 29.38 | 29.40 | -1.114% | 11,099 | +2.653% |
| 2026-07-28 | 29.64 | 29.84 | 29.30 | 29.73 | -0.797% | 222,865 | +1.509% |
| 2026-07-27 | 30.13 | 30.30 | 29.82 | 29.97 | +0.403% | 12,074 | +0.700% |
| 2026-07-24 | 30.06 | 30.06 | 29.80 | 29.85 | -0.599% | 106,897 | +1.106% |
| 2026-07-23 | 29.90 | 30.14 | 29.90 | 30.03 | -0.851% | 17,023 | +0.500% |
| 2026-07-22 | 30.37 | 30.39 | 30.27 | 30.29 | -0.143% | 41,364 | -0.355% |
| 2026-07-21 | 30.08 | 30.33 | 30.08 | 30.33 | +1.679% | 7,955 | -0.497% |
| 2026-07-20 | 29.91 | 30.02 | 29.83 | 29.83 | -0.409% | 25,436 | +1.173% |
| 2026-07-17 | 29.60 | 30.02 | 29.60 | 29.95 | -0.611% | 188,285 | +0.760% |
| 2026-07-16 | 30.20 | 30.28 | 30.09 | 30.14 | -1.169% | 14,089 | +0.144% |
| 2026-07-15 | 30.43 | 30.51 | 30.27 | 30.49 | +0.241% | 17,823 | -1.027% |
| 2026-07-14 | 30.46 | 30.53 | 30.36 | 30.42 | +1.130% | 15,090 | -0.789% |
| 2026-07-13 | 30.27 | 30.27 | 30.04 | 30.08 | -1.699% | 27,961 | +0.332% |
| 2026-07-10 | 30.50 | 30.64 | 30.48 | 30.60 | +0.644% | 24,741 | -1.373% |
| 2026-07-09 | 30.14 | 30.49 | 30.14 | 30.40 | +0.676% | 13,020 | -0.737% |
| 2026-07-08 | 30.11 | 30.21 | 29.93 | 30.20 | -0.415% | 19,164 | -0.066% |
| 2026-07-07 | 30.50 | 30.56 | 30.27 | 30.33 | -1.571% | 41,292 | -0.481% |
| 2026-07-06 | 30.62 | 30.99 | 30.62 | 30.81 | +1.549% | 42,583 | -2.045% |
| 2026-07-02 | 30.52 | 30.69 | 30.14 | 30.34 | +0.331% | 18,696 | -0.527% |
| 2026-07-01 | 30.27 | 30.38 | 30.22 | 30.24 | -1.144% | 45,290 | -0.198% |
| 2026-06-30 | 30.36 | 30.60 | 30.36 | 30.59 | +0.592% | 43,349 | -1.340% |
| 2026-06-29 | 30.24 | 30.41 | 30.17 | 30.41 | +0.463% | 29,290 | -0.756% |
| 2026-06-26 | 30.14 | 30.37 | 30.07 | 30.27 | -0.329% | 15,505 | -0.297% |
| 2026-06-25 | 30.52 | 30.63 | 30.25 | 30.37 | -0.253% | 15,028 | -0.626% |
| 2026-06-24 | 30.42 | 30.55 | 30.31 | 30.45 | -0.206% | 13,842 | -0.877% |
| 2026-06-23 | 30.49 | 30.71 | 30.49 | 30.51 | -2.803% | 22,260 | -1.082% |
| 2026-06-22 | 31.23 | 32.34 | 30.86 | 31.39 | +0.128% | 27,940 | -3.855% |
| 2026-06-18 | 32.00 | 32.09 | 31.28 | 31.35 | +1.096% | 80,329 | -3.732% |
| 2026-06-17 | 31.40 | 31.57 | 31.01 | 31.01 | -0.609% | 14,610 | -2.677% |
| 2026-06-16 | 31.60 | 31.60 | 31.19 | 31.20 | -0.319% | 24,655 | -3.269% |
| 2026-06-15 | 31.13 | 31.86 | 31.00 | 31.30 | +1.262% | 36,483 | -3.578% |
| 2026-06-12 | 30.77 | 30.95 | 30.66 | 30.91 | +0.651% | 23,027 | -2.362% |
| 2026-06-11 | 30.05 | 30.75 | 29.98 | 30.71 | +3.366% | 53,669 | -1.726% |
| 2026-06-10 | 29.95 | 30.17 | 29.71 | 29.71 | -1.496% | 22,434 | +1.582% |
| 2026-06-09 | 30.51 | 30.58 | 29.74 | 30.16 | -0.096% | 16,913 | +0.063% |
| 2026-06-08 | 30.38 | 30.38 | 30.06 | 30.19 | +0.768% | 30,958 | -0.033% |
| 2026-06-05 | 30.53 | 30.54 | 29.91 | 29.96 | -3.728% | 20,059 | +0.734% |
| 2026-06-04 | 30.86 | 31.12 | 30.86 | 31.12 | +0.258% | 26,719 | -3.021% |
| 2026-06-03 | 31.55 | 31.55 | 30.60 | 31.04 | -1.272% | 23,430 | -2.771% |
| 2026-06-02 | 31.20 | 31.44 | 31.18 | 31.44 | +0.802% | 16,281 | -4.008% |
| 2026-06-01 | 31.03 | 31.20 | 30.88 | 31.19 | +0.315% | 23,709 | -3.238% |
| 2026-05-29 | 31.11 | 31.20 | 31.04 | 31.09 | +0.297% | 13,003 | -2.934% |
| 2026-05-28 | 30.81 | 31.16 | 30.79 | 31.00 | -0.225% | 11,442 | -2.645% |
| 2026-05-27 | 30.99 | 31.15 | 30.99 | 31.07 | -0.385% | 17,008 | -2.864% |
| 2026-05-26 | 31.08 | 31.19 | 31.00 | 31.19 | +1.695% | 13,459 | -3.238% |
| 2026-05-22 | 30.71 | 30.71 | 30.56 | 30.67 | -0.163% | 11,198 | -1.598% |
| 2026-05-21 | 30.33 | 30.80 | 30.33 | 30.72 | +0.986% | 18,242 | -1.758% |
| 2026-05-20 | 29.94 | 30.54 | 29.94 | 30.42 | +1.434% | 48,585 | -0.789% |
| 2026-05-19 | 29.97 | 30.19 | 29.88 | 29.99 | -0.728% | 24,914 | +0.634% |
| 2026-05-18 | 30.28 | 30.36 | 30.04 | 30.21 | +0.499% | 23,697 | -0.099% |
| 2026-05-15 | 30.22 | 30.26 | 30.05 | 30.06 | -2.244% | 18,411 | +0.399% |
| 2026-05-14 | 30.76 | 30.90 | 30.73 | 30.75 | -0.259% | 28,719 | -1.854% |
| 2026-05-13 | 30.64 | 30.94 | 30.61 | 30.83 | +0.752% | 44,636 | -2.108% |
| 2026-05-12 | 30.70 | 30.70 | 30.35 | 30.60 | -1.481% | 24,964 | -1.373% |
| 2026-05-11 | 31.06 | 31.11 | 30.95 | 31.06 | -0.080% | 32,167 | -2.833% |
| 2026-05-08 | 31.00 | 31.27 | 30.93 | 31.09 | +1.195% | 26,947 | -2.911% |
| 2026-05-07 | 31.08 | 31.10 | 30.65 | 30.72 | -1.461% | 12,399 | -1.751% |
| 2026-05-06 | 31.17 | 31.22 | 30.96 | 31.17 | +2.582% | 37,978 | -3.187% |
| 2026-05-05 | 30.23 | 30.47 | 30.22 | 30.39 | +1.195% | 28,862 | -0.687% |
| 2026-05-04 | 30.23 | 30.28 | 29.91 | 30.03 | -0.924% | 17,107 | +0.500% |
| 2026-05-01 | 30.34 | 30.45 | 30.27 | 30.31 | +0.265% | 33,503 | -0.429% |
| 2026-04-30 | 30.03 | 30.33 | 29.89 | 30.23 | +2.204% | 27,238 | -0.165% |
| 2026-04-29 | 29.75 | 29.80 | 29.58 | 29.58 | -1.066% | 20,892 | +2.035% |
| 2026-04-28 | 29.85 | 29.95 | 29.79 | 29.90 | -0.774% | 11,655 | +0.948% |
| 2026-04-27 | 30.26 | 30.29 | 30.05 | 30.13 | -0.129% | 34,247 | +0.166% |
| 2026-04-24 | 30.05 | 30.22 | 29.89 | 30.17 | +0.867% | 30,804 | +0.036% |
| 2026-04-23 | 30.18 | 30.18 | 29.71 | 29.91 | -0.863% | 24,735 | +0.904% |
| 2026-04-22 | 30.24 | 30.27 | 30.15 | 30.17 | +0.735% | 10,566 | +0.033% |
| 2026-04-21 | 30.51 | 30.51 | 29.95 | 29.95 | -2.284% | 14,800 | +0.768% |
| 2026-04-20 | 30.59 | 30.65 | 30.47 | 30.65 | +0.033% | 16,260 | -1.533% |
| 2026-04-17 | 30.75 | 30.89 | 30.64 | 30.64 | +0.723% | 13,229 | -1.501% |
| 2026-04-16 | 30.46 | 30.46 | 30.24 | 30.42 | +0.099% | 30,287 | -0.789% |
| 2026-04-15 | 30.26 | 30.39 | 30.23 | 30.39 | -0.230% | 19,527 | -0.691% |
| 2026-04-14 | 30.24 | 30.46 | 30.24 | 30.46 | +0.995% | 145,918 | -0.919% |
| 2026-04-13 | 29.68 | 30.16 | 29.62 | 30.16 | +1.242% | 22,341 | +0.066% |
| 2026-04-10 | 29.83 | 30.05 | 29.74 | 29.79 | +0.101% | 32,210 | +1.309% |
| 2026-04-09 | 29.49 | 29.84 | 29.42 | 29.76 | +0.162% | 22,596 | +1.411% |
| 2026-04-08 | 30.05 | 30.05 | 29.59 | 29.71 | +4.180% | 44,589 | +1.575% |
| 2026-04-07 | 28.43 | 28.69 | 28.30 | 28.52 | -0.627% | 10,902 | +5.820% |
| 2026-04-06 | 28.55 | 28.70 | 28.54 | 28.70 | +0.596% | 13,316 | +5.157% |
| 2026-04-02 | 27.97 | 28.57 | 27.97 | 28.53 | -0.454% | 23,807 | +5.783% |
| 2026-04-01 | 28.71 | 28.83 | 28.55 | 28.66 | +1.022% | 18,091 | +5.304% |
| 2026-03-31 | 27.75 | 28.37 | 27.68 | 28.37 | +3.540% | 11,993 | +6.380% |
| 2026-03-30 | 27.62 | 27.62 | 27.27 | 27.40 | 0.000% | 16,255 | +10.146% |
| 2026-03-27 | 27.54 | 27.64 | 27.31 | 27.40 | -0.581% | 19,349 | +10.146% |
| 2026-03-26 | 27.84 | 28.11 | 27.56 | 27.56 | -2.235% | 33,039 | +9.507% |
| 2026-03-25 | 28.24 | 28.40 | 28.18 | 28.19 | +1.549% | 14,813 | +7.059% |
| 2026-03-24 | 27.55 | 27.96 | 27.55 | 27.76 | -0.680% | 10,479 | +8.718% |
| 2026-03-23 | 27.70 | 28.28 | 27.70 | 27.95 | +2.682% | 11,567 | +7.979% |
| 2026-03-20 | 27.93 | 27.93 | 27.22 | 27.22 | -3.166% | 13,390 | +10.874% |
| 2026-03-19 | 27.65 | 28.31 | 27.64 | 28.11 | -0.566% | 51,085 | +7.364% |
| 2026-03-18 | 28.58 | 28.59 | 28.19 | 28.27 | -1.326% | 13,330 | +6.756% |
| 2026-03-17 | 28.78 | 28.89 | 28.65 | 28.65 | -0.035% | 26,136 | +5.340% |
| 2026-03-16 | 28.44 | 28.66 | 28.44 | 28.66 | +2.102% | 11,936 | +5.304% |
| 2026-03-13 | 28.41 | 28.52 | 28.03 | 28.07 | -0.672% | 15,918 | +7.517% |
| 2026-03-12 | 28.63 | 28.63 | 28.26 | 28.26 | -2.484% | 34,485 | +6.794% |
| 2026-03-11 | 28.82 | 29.04 | 28.80 | 28.98 | +0.207% | 20,103 | +4.141% |
| 2026-03-10 | 28.96 | 29.38 | 28.89 | 28.92 | +0.277% | 25,242 | +4.357% |
| 2026-03-09 | 28.16 | 28.84 | 28.01 | 28.84 | +0.874% | 16,294 | +4.646% |
| 2026-03-06 | 28.34 | 28.66 | 28.28 | 28.59 | -0.453% | 21,290 | +5.561% |
| 2026-03-05 | 29.16 | 29.16 | 28.51 | 28.72 | -2.046% | 7,525 | +5.084% |
| 2026-03-04 | 29.18 | 29.44 | 29.00 | 29.32 | +0.756% | 34,981 | +2.933% |
| 2026-03-03 | 28.88 | 29.20 | 28.28 | 29.10 | -3.322% | 186,525 | +3.711% |
| 2026-03-02 | 29.95 | 30.26 | 29.86 | 30.10 | -1.890% | 87,991 | +0.266% |
| 2026-02-27 | 30.60 | 30.70 | 30.60 | 30.68 | -0.260% | 25,642 | -1.630% |
| 2026-02-26 | 30.81 | 30.81 | 30.50 | 30.76 | 0.000% | 39,659 | -1.886% |
| 2026-02-25 | 30.78 | 30.87 | 30.66 | 30.76 | +0.852% | 21,118 | -1.886% |
| 2026-02-24 | 30.39 | 30.60 | 30.36 | 30.50 | +0.329% | 229,252 | -1.049% |
| 2026-02-23 | 30.51 | 30.57 | 30.26 | 30.40 | -0.654% | 16,849 | -0.724% |
| 2026-02-20 | 30.15 | 30.60 | 30.15 | 30.60 | +1.190% | 25,667 | -1.373% |
| 2026-02-19 | 30.06 | 30.24 | 30.02 | 30.24 | -0.033% | 15,240 | -0.198% |
| 2026-02-18 | 30.22 | 30.38 | 30.16 | 30.25 | +0.632% | 49,110 | -0.231% |
| 2026-02-17 | 29.91 | 30.19 | 29.80 | 30.06 | -0.579% | 42,447 | +0.399% |
| 2026-02-13 | 30.18 | 30.24 | 29.91 | 30.23 | +0.083% | 17,211 | -0.182% |
| 2026-02-12 | 30.56 | 30.56 | 30.10 | 30.21 | -1.178% | 68,915 | -0.099% |
| 2026-02-11 | 30.39 | 30.74 | 30.20 | 30.57 | +1.058% | 99,952 | -1.276% |
| 2026-02-10 | 30.42 | 30.42 | 30.19 | 30.25 | +0.599% | 105,342 | -0.231% |
| 2026-02-09 | 29.85 | 30.23 | 29.85 | 30.07 | +1.136% | 24,890 | +0.366% |
| 2026-02-06 | 29.43 | 29.73 | 29.43 | 29.73 | +2.348% | 14,860 | +1.506% |
| 2026-02-05 | 29.29 | 29.35 | 29.05 | 29.05 | -1.559% | 24,266 | +3.890% |
| 2026-02-04 | 29.75 | 29.75 | 29.32 | 29.51 | -0.169% | 44,621 | +2.270% |
| 2026-02-03 | 29.49 | 29.64 | 29.36 | 29.56 | +0.203% | 18,222 | +2.097% |
| 2026-02-02 | 29.24 | 29.50 | 29.20 | 29.50 | +0.443% | 39,904 | +2.305% |
| 2026-01-30 | 29.64 | 29.64 | 29.20 | 29.37 | -1.244% | 48,506 | +2.758% |
| 2026-01-29 | 29.82 | 30.00 | 29.40 | 29.74 | -0.067% | 71,912 | +1.479% |
| 2026-01-28 | 29.76 | 29.80 | 29.53 | 29.76 | -0.158% | 26,136 | +1.411% |
| 2026-01-27 | 29.51 | 29.82 | 29.51 | 29.81 | +1.488% | 32,301 | +1.251% |
| 2026-01-26 | 29.41 | 29.47 | 29.28 | 29.37 | +0.342% | 19,216 | +2.758% |
| 2026-01-23 | 29.09 | 29.32 | 29.01 | 29.27 | +0.257% | 22,947 | +3.109% |
| 2026-01-22 | 29.15 | 29.23 | 29.08 | 29.20 | +0.834% | 59,471 | +3.374% |
| 2026-01-21 | 28.72 | 29.04 | 28.71 | 28.95 | +1.413% | 48,045 | +4.236% |
| 2026-01-20 | 28.50 | 28.83 | 28.50 | 28.55 | -1.108% | 19,623 | +5.709% |
| 2026-01-16 | 28.94 | 29.01 | 28.87 | 28.87 | -0.173% | 15,646 | +4.538% |
| 2026-01-15 | 28.99 | 29.10 | 28.92 | 28.92 | -0.310% | 21,518 | +4.357% |
| 2026-01-14 | 28.95 | 29.03 | 28.86 | 29.01 | +0.104% | 76,096 | +4.033% |
| 2026-01-13 | 29.10 | 29.10 | 28.75 | 28.98 | -0.515% | 50,503 | +4.141% |
| 2026-01-12 | 28.97 | 29.14 | 28.88 | 29.13 | +1.146% | 18,080 | +3.605% |
| 2026-01-09 | 28.65 | 28.80 | 28.62 | 28.80 | +0.594% | 33,963 | +4.792% |
| 2026-01-08 | 28.36 | 28.63 | 28.36 | 28.63 | +0.070% | 11,283 | +5.414% |
| 2026-01-07 | 28.75 | 28.75 | 28.51 | 28.61 | -0.522% | 38,742 | +5.488% |
| 2026-01-06 | 28.73 | 28.79 | 28.64 | 28.76 | +0.583% | 15,164 | +4.937% |
| 2026-01-05 | 28.33 | 28.67 | 28.33 | 28.59 | +1.251% | 14,461 | +5.549% |
| 2026-01-02 | 28.25 | 28.26 | 28.17 | 28.24 | +1.182% | 12,697 | +6.870% |
| 2025-12-31 | 27.90 | 27.91 | 27.81 | 27.91 | -0.393% | 27,818 | +8.133% |
| 2025-12-30 | 27.95 | 28.04 | 27.95 | 28.02 | +0.250% | 17,281 | +7.709% |
| 2025-12-29 | 27.92 | 27.97 | 27.75 | 27.95 | -0.196% | 15,866 | +7.979% |
| 2025-12-26 | 27.90 | 28.00 | 27.90 | 28.00 | +0.446% | 8,101 | +7.766% |
| 2025-12-24 | 27.83 | 27.94 | 27.83 | 27.88 | +0.254% | 3,142 | +8.247% |
| 2025-12-23 | 27.82 | 27.88 | 27.77 | 27.81 | -2.077% | 17,105 | +8.522% |
| 2025-12-22 | 28.37 | 28.49 | 28.36 | 28.40 | +0.353% | 8,138 | +6.268% |
| 2025-12-19 | 28.27 | 28.43 | 28.27 | 28.30 | +0.390% | 8,286 | +6.643% |
| 2025-12-18 | 28.13 | 28.25 | 28.13 | 28.19 | +0.823% | 14,694 | +7.059% |
| 2025-12-17 | 28.14 | 28.16 | 27.90 | 27.96 | -0.498% | 19,577 | +7.940% |
| 2025-12-16 | 28.16 | 28.16 | 27.98 | 28.10 | -0.742% | 11,010 | +7.402% |
| 2025-12-15 | 28.35 | 28.36 | 28.20 | 28.31 | +0.212% | 6,316 | +6.605% |
| 2025-12-12 | 28.39 | 28.45 | 28.10 | 28.25 | -0.371% | 12,274 | +6.832% |
| 2025-12-11 | 28.24 | 28.40 | 28.21 | 28.36 | +0.131% | 8,180 | +6.436% |
| 2025-12-10 | 28.05 | 28.37 | 28.05 | 28.32 | +1.048% | 15,588 | +6.575% |
| 2025-12-09 | 28.06 | 28.11 | 27.99 | 28.02 | -0.249% | 13,759 | +7.692% |
| 2025-12-08 | 28.18 | 28.20 | 28.05 | 28.09 | -0.253% | 19,945 | +7.424% |
| 2025-12-05 | 28.21 | 28.29 | 28.17 | 28.17 | +0.287% | 13,003 | +7.152% |
| 2025-12-04 | 28.11 | 28.16 | 28.05 | 28.09 | +0.053% | 7,114 | +7.459% |
| 2025-12-03 | 27.95 | 28.11 | 27.93 | 28.07 | +0.573% | 18,433 | +7.517% |
| 2025-12-02 | 27.96 | 28.01 | 27.88 | 27.91 | -0.357% | 33,241 | +8.133% |
| 2025-12-01 | 27.99 | 28.07 | 27.95 | 28.01 | -0.071% | 12,990 | +7.747% |
| 2025-11-28 | 27.96 | 28.03 | 27.50 | 28.03 | +0.827% | 11,828 | +7.670% |
| 2025-11-26 | 27.78 | 27.94 | 27.43 | 27.80 | -0.180% | 135,590 | +8.561% |
| 2025-11-25 | 27.65 | 27.91 | 27.52 | 27.85 | +1.336% | 85,246 | +8.366% |
| 2025-11-24 | 27.31 | 27.50 | 27.31 | 27.48 | +0.767% | 5,942 | +9.815% |
| 2025-11-21 | 27.07 | 27.36 | 27.06 | 27.27 | +0.900% | 9,908 | +10.657% |
| 2025-11-20 | 27.62 | 27.64 | 27.03 | 27.03 | -1.498% | 8,314 | +11.654% |
| 2025-11-19 | 27.47 | 27.54 | 27.37 | 27.44 | -0.245% | 9,422 | +9.981% |
| 2025-11-18 | 27.40 | 27.58 | 27.38 | 27.51 | -0.802% | 6,213 | +9.712% |
| 2025-11-17 | 27.90 | 27.99 | 27.64 | 27.73 | -1.005% | 7,073 | +8.832% |
| 2025-11-14 | 27.88 | 28.15 | 27.88 | 28.01 | -0.287% | 16,059 | +7.738% |
| 2025-11-13 | 28.39 | 28.39 | 27.94 | 28.09 | -0.931% | 10,921 | +7.429% |
| 2025-11-12 | 28.38 | 28.40 | 28.30 | 28.36 | +0.210% | 8,041 | +6.429% |
| 2025-11-11 | 28.21 | 28.36 | 28.21 | 28.30 | +0.293% | 12,226 | +6.653% |
| 2025-11-10 | 28.09 | 28.21 | 28.02 | 28.21 | +1.602% | 15,232 | +6.965% |
| 2025-11-07 | 27.65 | 27.81 | 27.53 | 27.77 | -0.144% | 20,941 | +8.678% |
| 2025-11-06 | 27.99 | 28.07 | 27.78 | 27.81 | -0.494% | 10,211 | +8.522% |
| 2025-11-05 | 27.87 | 27.99 | 27.76 | 27.95 | +0.533% | 15,929 | +7.986% |
| 2025-11-04 | 27.77 | 27.92 | 27.67 | 27.80 | -1.022% | 402,367 | +8.561% |
| 2025-11-03 | 28.17 | 28.17 | 28.03 | 28.09 | +0.257% | 12,882 | +7.452% |
| 2025-10-31 | 28.02 | 28.05 | 27.93 | 28.02 | -0.377% | 5,657 | +7.728% |
| 2025-10-30 | 28.06 | 28.24 | 28.06 | 28.12 | -0.633% | 7,267 | +7.322% |
| 2025-10-29 | 28.52 | 28.52 | 28.30 | 28.30 | -0.562% | 7,738 | +6.643% |
| 2025-10-28 | 28.33 | 28.48 | 28.32 | 28.46 | +0.303% | 18,503 | +6.044% |
| 2025-10-27 | 28.36 | 28.42 | 28.29 | 28.37 | +0.546% | 87,844 | +6.365% |
| 2025-10-24 | 28.23 | 28.36 | 28.14 | 28.22 | +0.696% | 34,116 | +6.945% |
| 2025-10-23 | 27.90 | 28.06 | 27.88 | 28.02 | +0.576% | 36,974 | +7.690% |
| 2025-10-22 | 27.92 | 27.99 | 27.75 | 27.86 | -0.191% | 31,821 | +8.309% |
| 2025-10-21 | 28.03 | 28.03 | 27.88 | 27.92 | -0.850% | 37,472 | +8.103% |
| 2025-10-20 | 28.04 | 28.19 | 28.01 | 28.16 | +0.944% | 12,690 | +7.184% |
| 2025-10-17 | 27.75 | 27.94 | 27.72 | 27.89 | -0.086% | 9,396 | +8.196% |
| 2025-10-16 | 27.90 | 28.04 | 27.85 | 27.92 | +0.605% | 10,415 | +8.103% |
| 2025-10-15 | 27.68 | 27.89 | 27.64 | 27.75 | +0.726% | 23,331 | +8.757% |
| 2025-10-14 | 27.30 | 27.66 | 27.30 | 27.55 | -0.264% | 6,264 | +9.546% |
| 2025-10-13 | 27.58 | 27.66 | 27.50 | 27.62 | +1.451% | 24,115 | +9.257% |
| 2025-10-10 | 27.86 | 27.90 | 27.14 | 27.23 | -2.462% | 26,427 | +10.843% |
| 2025-10-09 | 28.21 | 28.21 | 27.89 | 27.91 | -1.186% | 13,007 | +8.114% |
| 2025-10-08 | 28.15 | 28.25 | 28.11 | 28.25 | +0.700% | 11,326 | +6.832% |
| 2025-10-07 | 28.39 | 28.39 | 28.05 | 28.05 | -1.185% | 12,571 | +7.580% |
| 2025-10-06 | 28.35 | 28.39 | 28.27 | 28.39 | +0.535% | 16,974 | +6.305% |
| 2025-10-03 | 28.23 | 28.33 | 28.14 | 28.24 | +0.287% | 34,088 | +6.873% |
| 2025-10-02 | 28.24 | 28.24 | 28.00 | 28.16 | +0.557% | 40,785 | +7.180% |
| 2025-10-01 | 27.95 | 28.05 | 27.91 | 28.00 | +0.691% | 26,246 | +7.777% |
| 2025-09-30 | 27.78 | 27.85 | 27.78 | 27.81 | +0.186% | 18,309 | +8.522% |
| 2025-09-29 | 27.81 | 27.82 | 27.67 | 27.76 | +0.501% | 15,073 | +8.724% |
| 2025-09-26 | 27.49 | 27.64 | 27.46 | 27.62 | +0.290% | 32,328 | +9.269% |
| 2025-09-25 | 27.55 | 27.55 | 27.39 | 27.54 | -0.217% | 38,258 | +9.586% |
| 2025-09-24 | 27.77 | 27.77 | 27.38 | 27.60 | -0.505% | 41,728 | +9.348% |
| 2025-09-23 | 27.82 | 27.98 | 27.73 | 27.74 | -0.395% | 51,328 | +8.796% |
| 2025-09-22 | 27.80 | 27.85 | 27.69 | 27.85 | +0.252% | 36,590 | +8.366% |
| 2025-09-19 | 27.90 | 27.90 | 27.68 | 27.78 | +0.036% | 81,016 | +8.639% |
| 2025-09-18 | 28.16 | 28.16 | 27.69 | 27.77 | -0.269% | 213,992 | +8.678% |
| 2025-09-17 | 27.90 | 27.92 | 27.80 | 27.84 | -0.053% | 6,383 | +8.386% |
| 2025-09-16 | 27.78 | 27.86 | 27.71 | 27.86 | +0.683% | 9,250 | +8.328% |
| 2025-09-15 | 27.69 | 27.76 | 27.67 | 27.67 | +0.561% | 11,995 | +9.067% |
| 2025-09-12 | 27.55 | 27.57 | 27.38 | 27.52 | -0.326% | 14,375 | +9.679% |
| 2025-09-11 | 27.34 | 27.61 | 27.34 | 27.61 | +1.309% | 8,342 | +9.321% |
| 2025-09-10 | 27.32 | 27.32 | 27.22 | 27.25 | +0.148% | 7,242 | +10.752% |
| 2025-09-09 | 27.16 | 27.25 | 27.16 | 27.21 | +0.479% | 14,333 | +10.916% |
| 2025-09-08 | 27.09 | 27.09 | 27.05 | 27.08 | +0.676% | 6,959 | +11.448% |
| 2025-09-05 | 26.97 | 27.07 | 26.83 | 26.90 | +0.616% | 5,567 | +12.200% |
| 2025-09-04 | 26.59 | 26.73 | 26.59 | 26.73 | +0.296% | 4,757 | +12.891% |
| 2025-09-03 | 26.57 | 26.69 | 26.55 | 26.65 | +0.206% | 9,566 | +13.225% |
| 2025-09-02 | 26.50 | 26.60 | 26.38 | 26.60 | -0.820% | 12,492 | +13.459% |
| 2025-08-29 | 26.73 | 26.82 | 26.70 | 26.82 | +0.337% | 7,930 | +12.528% |
| 2025-08-28 | 26.69 | 26.84 | 26.69 | 26.73 | +0.338% | 15,027 | +12.907% |
| 2025-08-27 | 26.57 | 26.70 | 26.41 | 26.64 | -0.597% | 13,573 | +13.288% |
| 2025-08-26 | 26.83 | 26.88 | 26.75 | 26.80 | -0.409% | 14,212 | +12.612% |
| 2025-08-25 | 27.12 | 27.12 | 26.83 | 26.91 | -0.444% | 43,275 | +12.152% |
| 2025-08-22 | 26.73 | 27.11 | 26.73 | 27.03 | +1.579% | 35,065 | +11.653% |
| 2025-08-21 | 26.56 | 26.66 | 26.56 | 26.61 | -0.271% | 14,925 | +13.416% |
| 2025-08-20 | 26.71 | 26.71 | 26.59 | 26.68 | +0.024% | 28,225 | +13.109% |
| 2025-08-19 | 26.81 | 26.88 | 26.63 | 26.68 | -0.101% | 62,829 | +13.137% |
| 2025-08-18 | 26.69 | 26.76 | 26.66 | 26.70 | +0.144% | 21,373 | +13.023% |
| 2025-08-15 | 26.77 | 26.83 | 26.60 | 26.66 | +0.657% | 92,384 | +13.186% |
| 2025-08-14 | 26.53 | 26.58 | 26.49 | 26.49 | -0.960% | 18,239 | +13.930% |
| 2025-08-13 | 26.75 | 26.77 | 26.68 | 26.75 | +0.851% | 7,871 | +12.836% |
| 2025-08-12 | 26.26 | 26.54 | 26.26 | 26.52 | +1.303% | 15,017 | +13.796% |
| 2025-08-11 | 26.25 | 26.27 | 26.16 | 26.18 | -0.449% | 16,908 | +15.279% |
| 2025-08-08 | 26.29 | 26.35 | 26.28 | 26.30 | +0.311% | 2,705 | +14.762% |
| 2025-08-07 | 26.24 | 26.30 | 26.14 | 26.22 | +0.653% | 7,247 | +15.118% |
| 2025-08-06 | 26.00 | 26.07 | 25.94 | 26.05 | +0.955% | 9,950 | +15.870% |
| 2025-08-05 | 25.83 | 25.91 | 25.79 | 25.80 | +0.194% | 18,003 | +16.977% |
| 2025-08-04 | 25.74 | 25.79 | 25.73 | 25.75 | +1.074% | 14,383 | +17.204% |
| 2025-08-01 | 25.48 | 25.48 | 25.34 | 25.48 | -0.625% | 10,512 | +18.463% |
| 2025-07-31 | 25.71 | 25.73 | 25.63 | 25.64 | -0.608% | 4,788 | +17.723% |
| 2025-07-30 | 25.90 | 25.95 | 25.78 | 25.79 | -0.898% | 6,071 | +17.007% |
| 2025-07-29 | 26.07 | 26.07 | 25.95 | 26.03 | +0.044% | 8,274 | +15.956% |
| 2025-07-28 | 26.19 | 26.19 | 25.90 | 26.02 | -1.126% | 14,835 | +16.007% |
| 2025-07-25 | 26.23 | 26.37 | 26.21 | 26.31 | -0.352% | 24,766 | +14.701% |
| 2025-07-24 | 26.31 | 26.49 | 26.31 | 26.41 | -0.599% | 9,872 | +14.297% |
| 2025-07-23 | 26.33 | 26.58 | 26.33 | 26.56 | +1.789% | 8,124 | +13.612% |
| 2025-07-22 | 25.95 | 26.10 | 25.95 | 26.10 | +0.324% | 7,730 | +15.644% |
| 2025-07-21 | 26.10 | 26.10 | 25.94 | 26.01 | +0.504% | 6,634 | +16.018% |
| 2025-07-18 | 26.02 | 26.06 | 25.85 | 25.88 | -0.060% | 13,586 | +16.603% |
| 2025-07-17 | 25.77 | 25.90 | 25.75 | 25.90 | +0.423% | 4,151 | +16.533% |
| 2025-07-16 | 25.64 | 25.80 | 25.64 | 25.79 | +0.271% | 17,964 | +17.026% |
| 2025-07-15 | 25.87 | 25.87 | 25.67 | 25.72 | -0.035% | 2,034 | +17.344% |
| 2025-07-14 | 25.39 | 25.75 | 25.39 | 25.73 | +0.129% | 52,741 | +17.303% |
| 2025-07-11 | 25.71 | 25.74 | 25.67 | 25.70 | -0.561% | 2,802 | +17.455% |
| 2025-07-10 | 25.80 | 25.85 | 25.76 | 25.84 | -0.019% | 12,534 | +16.796% |
| 2025-07-09 | 25.82 | 25.84 | 25.78 | 25.84 | +0.233% | 5,387 | +16.773% |
| 2025-07-08 | 25.72 | 25.80 | 25.70 | 25.79 | +0.664% | 10,747 | +17.045% |
| 2025-07-07 | 25.77 | 25.77 | 25.54 | 25.61 | -0.960% | 7,418 | +17.823% |
| 2025-07-03 | 25.84 | 25.89 | 25.84 | 25.86 | +0.072% | 6,302 | +16.692% |
| 2025-07-02 | 25.69 | 25.84 | 25.69 | 25.84 | +0.172% | 7,477 | +16.775% |
| 2025-07-01 | 25.75 | 25.80 | 25.71 | 25.80 | +0.083% | 2,996 | +16.976% |
| 2025-06-30 | 25.63 | 25.78 | 25.63 | 25.78 | +0.210% | 2,895 | +17.072% |
| 2025-06-27 | 25.72 | 25.75 | 25.66 | 25.72 | +0.566% | 3,797 | +17.319% |
| 2025-06-26 | 25.52 | 25.63 | 25.51 | 25.58 | +0.721% | 5,159 | +17.982% |
| 2025-06-25 | 25.42 | 25.42 | 25.32 | 25.40 | -0.249% | 3,406 | +18.832% |
| 2025-06-24 | 25.30 | 25.51 | 25.27 | 25.46 | +1.616% | 16,201 | +18.536% |
| 2025-06-23 | 26.00 | 26.00 | 24.83 | 25.06 | +0.710% | 5,580 | +20.452% |
| 2025-06-20 | 25.00 | 25.00 | 24.88 | 24.88 | -0.864% | 5,326 | +21.307% |
| 2025-06-18 | 25.10 | 25.20 | 25.06 | 25.10 | -0.061% | 12,320 | +20.259% |
| 2025-06-17 | 25.35 | 25.35 | 25.08 | 25.11 | -1.233% | 8,868 | +20.186% |
| 2025-06-16 | 25.46 | 25.60 | 25.42 | 25.42 | +0.775% | 11,107 | +18.704% |
| 2025-06-13 | 25.27 | 25.36 | 25.18 | 25.23 | -1.535% | 7,439 | +19.624% |
| 2025-06-12 | 25.55 | 25.63 | 25.48 | 25.62 | +0.637% | 15,204 | +17.788% |
| 2025-06-11 | 25.50 | 25.58 | 25.43 | 25.46 | +0.276% | 16,131 | +18.539% |
| 2025-06-10 | 25.43 | 25.48 | 25.37 | 25.39 | +0.276% | 12,679 | +18.866% |
| 2025-06-09 | 25.50 | 25.50 | 25.32 | 25.32 | +0.119% | 4,644 | +19.194% |
| 2025-06-06 | 25.19 | 25.29 | 25.19 | 25.29 | +0.394% | 3,559 | +19.336% |
| 2025-06-05 | 25.27 | 25.28 | 25.14 | 25.19 | +0.047% | 3,571 | +19.806% |
| 2025-06-04 | 25.09 | 25.20 | 25.09 | 25.18 | +0.737% | 6,601 | +19.862% |
| 2025-06-03 | 24.92 | 25.02 | 24.90 | 24.99 | -0.181% | 5,435 | +20.745% |
| 2025-06-02 | 24.94 | 25.04 | 24.94 | 25.04 | +0.705% | 2,197 | +20.527% |
| 2025-05-30 | 24.78 | 24.88 | 24.73 | 24.86 | -0.417% | 4,914 | +21.377% |
| 2025-05-29 | 24.94 | 24.98 | 24.89 | 24.97 | +0.452% | 2,883 | +20.870% |
| 2025-05-28 | 24.91 | 24.94 | 24.84 | 24.86 | -0.780% | 1,675 | +21.416% |
| 2025-05-27 | 25.05 | 25.09 | 25.05 | 25.05 | +1.034% | 3,816 | +20.469% |
| 2025-05-23 | 24.70 | 24.88 | 24.70 | 24.80 | +0.204% | 10,262 | +21.716% |
| 2025-05-22 | 24.69 | 24.85 | 24.69 | 24.75 | -0.380% | 7,381 | +21.964% |
| 2025-05-21 | 24.99 | 25.00 | 24.81 | 24.84 | -0.243% | 7,053 | +21.500% |
| 2025-05-20 | 25.00 | 25.00 | 24.88 | 24.90 | +0.161% | 10,418 | +21.205% |
| 2025-05-19 | 24.63 | 24.88 | 24.63 | 24.86 | +0.493% | 4,779 | +21.400% |
| 2025-05-16 | 24.66 | 24.74 | 24.64 | 24.74 | +0.294% | 4,263 | +21.999% |
| 2025-05-15 | 24.57 | 24.67 | 24.56 | 24.67 | +0.354% | 3,930 | +22.358% |
| 2025-05-14 | 24.66 | 24.66 | 24.55 | 24.58 | +0.061% | 24,808 | +22.791% |
| 2025-05-13 | 24.39 | 24.63 | 24.39 | 24.56 | +0.218% | 9,981 | +22.866% |
| 2025-05-12 | 24.45 | 24.51 | 24.34 | 24.51 | +1.403% | 11,174 | +23.133% |
| 2025-05-09 | 24.25 | 24.48 | 24.14 | 24.17 | +0.502% | 4,955 | +24.861% |
| 2025-05-08 | 24.25 | 24.25 | 24.05 | 24.05 | -0.207% | 12,867 | +25.489% |
| 2025-05-07 | 24.16 | 24.24 | 24.10 | 24.10 | -0.578% | 5,019 | +25.228% |
| 2025-05-06 | 24.25 | 24.35 | 24.24 | 24.24 | +0.041% | 12,096 | +24.505% |
| 2025-05-05 | 24.28 | 24.34 | 24.23 | 24.23 | +0.064% | 10,117 | +24.556% |
| 2025-05-02 | 24.19 | 24.24 | 24.12 | 24.21 | +2.042% | 3,157 | +24.636% |
| 2025-05-01 | 23.78 | 23.78 | 23.69 | 23.73 | +0.127% | 4,569 | +27.181% |
| 2025-04-30 | 23.62 | 23.81 | 23.60 | 23.70 | -0.250% | 19,353 | +27.342% |
| 2025-04-29 | 23.74 | 23.81 | 23.73 | 23.76 | +0.082% | 8,175 | +27.023% |
| 2025-04-28 | 23.66 | 23.74 | 23.62 | 23.74 | +0.296% | 6,437 | +27.127% |
| 2025-04-25 | 23.46 | 23.67 | 23.45 | 23.67 | +0.339% | 15,541 | +27.503% |
| 2025-04-24 | 23.37 | 23.60 | 23.36 | 23.59 | 0.000% | 5,431 | +27.936% |