OMFL
Invesco Russell 1000 Dynamic Multifactor ETF
stockBATSETF
Market OpenOct 5, 2026 12:25:30 PM EDT
70.68USD+0.533%(+0.38)72,263
70.70Bid70.73Ask0.03SpreadOMFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 70.43 | 70.68 | 70.43 | 70.68 | +0.533% | 72,263 | 0.000% |
| 2026-10-02 | 70.41 | 70.48 | 70.15 | 70.31 | +0.651% | 142,100 | +0.533% |
| 2026-10-01 | 69.98 | 70.06 | 69.53 | 69.85 | +0.201% | 223,194 | +1.188% |
| 2026-09-30 | 70.08 | 70.39 | 69.71 | 69.71 | -0.329% | 402,044 | +1.391% |
| 2026-09-29 | 70.10 | 70.10 | 69.71 | 69.94 | -0.257% | 320,788 | +1.058% |
| 2026-09-28 | 70.08 | 70.40 | 69.91 | 70.12 | -0.405% | 577,185 | +0.799% |
| 2026-09-25 | 70.00 | 70.49 | 69.89 | 70.41 | +0.643% | 178,375 | +0.391% |
| 2026-09-24 | 69.69 | 70.07 | 69.68 | 69.95 | -0.036% | 263,421 | +1.036% |
| 2026-09-23 | 70.28 | 70.36 | 69.87 | 69.98 | -0.611% | 145,755 | +1.000% |
| 2026-09-22 | 70.51 | 70.52 | 70.31 | 70.41 | +0.028% | 80,386 | +0.383% |
| 2026-09-21 | 69.85 | 70.53 | 69.79 | 70.39 | +0.975% | 199,271 | +0.412% |
| 2026-09-18 | 69.67 | 69.76 | 69.44 | 69.71 | +0.029% | 84,198 | +1.391% |
| 2026-09-17 | 70.00 | 70.00 | 69.47 | 69.69 | +0.795% | 79,104 | +1.421% |
| 2026-09-16 | 69.64 | 69.76 | 68.81 | 69.14 | -0.446% | 109,249 | +2.227% |
| 2026-09-15 | 69.69 | 69.81 | 69.33 | 69.45 | -0.487% | 90,666 | +1.771% |
| 2026-09-14 | 69.51 | 69.97 | 69.51 | 69.79 | -0.014% | 127,490 | +1.275% |
| 2026-09-11 | 69.66 | 69.95 | 69.66 | 69.80 | +0.852% | 105,974 | +1.261% |
| 2026-09-10 | 69.17 | 69.34 | 68.99 | 69.21 | -0.317% | 174,568 | +2.124% |
| 2026-09-09 | 69.66 | 69.66 | 69.34 | 69.43 | -0.644% | 97,696 | +1.800% |
| 2026-09-08 | 70.30 | 70.30 | 69.83 | 69.88 | -0.922% | 136,454 | +1.145% |
| 2026-09-04 | 70.78 | 70.83 | 70.49 | 70.53 | -0.564% | 75,676 | +0.213% |
| 2026-09-03 | 70.66 | 70.98 | 70.52 | 70.93 | +0.796% | 100,693 | -0.352% |
| 2026-09-02 | 70.17 | 70.48 | 70.17 | 70.37 | +0.342% | 150,499 | +0.441% |
| 2026-09-01 | 70.10 | 70.44 | 70.01 | 70.13 | -0.595% | 238,689 | +0.784% |
| 2026-08-31 | 70.69 | 70.75 | 70.38 | 70.55 | -0.501% | 93,682 | +0.184% |
| 2026-08-28 | 71.17 | 71.36 | 70.85 | 70.91 | -0.204% | 92,803 | -0.317% |
| 2026-08-27 | 70.92 | 71.17 | 70.80 | 71.05 | +0.169% | 60,242 | -0.521% |
| 2026-08-26 | 70.73 | 71.04 | 70.73 | 70.93 | +0.028% | 110,876 | -0.352% |
| 2026-08-25 | 71.04 | 71.04 | 70.67 | 70.91 | +0.198% | 76,378 | -0.324% |
| 2026-08-24 | 70.60 | 70.86 | 70.60 | 70.77 | +0.099% | 93,004 | -0.127% |
| 2026-08-21 | 70.69 | 70.90 | 70.52 | 70.70 | +0.483% | 53,402 | -0.028% |
| 2026-08-20 | 70.60 | 70.93 | 70.35 | 70.36 | -0.846% | 160,854 | +0.455% |
| 2026-08-19 | 70.83 | 71.41 | 70.83 | 70.96 | +0.325% | 69,360 | -0.395% |
| 2026-08-18 | 70.71 | 70.87 | 70.67 | 70.73 | -0.240% | 74,587 | -0.071% |
| 2026-08-17 | 71.19 | 71.19 | 70.88 | 70.90 | -0.519% | 110,446 | -0.310% |
| 2026-08-14 | 71.49 | 71.49 | 71.17 | 71.27 | -0.210% | 183,411 | -0.828% |
| 2026-08-13 | 71.32 | 71.51 | 71.15 | 71.42 | +0.478% | 84,789 | -1.036% |
| 2026-08-12 | 71.20 | 71.20 | 70.97 | 71.08 | +0.099% | 204,446 | -0.563% |
| 2026-08-11 | 71.36 | 71.37 | 70.94 | 71.01 | -0.309% | 70,573 | -0.465% |
| 2026-08-10 | 71.09 | 71.35 | 71.09 | 71.23 | +0.084% | 89,968 | -0.772% |
| 2026-08-07 | 70.90 | 71.23 | 70.90 | 71.17 | +0.409% | 80,327 | -0.688% |
| 2026-08-06 | 70.91 | 71.03 | 70.68 | 70.88 | +0.056% | 94,611 | -0.282% |
| 2026-08-05 | 71.48 | 71.48 | 70.81 | 70.84 | -0.134% | 231,243 | -0.226% |
| 2026-08-04 | 70.00 | 71.08 | 70.00 | 70.94 | +1.437% | 72,712 | -0.359% |
| 2026-08-03 | 69.49 | 70.02 | 69.30 | 69.93 | +1.070% | 97,077 | +1.073% |
| 2026-07-31 | 68.97 | 69.37 | 68.44 | 69.19 | +0.275% | 70,515 | +2.153% |
| 2026-07-30 | 68.77 | 69.06 | 68.40 | 69.00 | +1.084% | 88,286 | +2.435% |
| 2026-07-29 | 68.87 | 69.31 | 68.24 | 68.26 | -1.072% | 145,846 | +3.545% |
| 2026-07-28 | 68.65 | 69.21 | 68.65 | 69.00 | +0.554% | 96,580 | +2.435% |
| 2026-07-27 | 68.78 | 68.87 | 68.37 | 68.62 | +0.439% | 163,722 | +3.002% |
| 2026-07-24 | 68.02 | 68.66 | 68.02 | 68.32 | +0.471% | 85,177 | +3.454% |
| 2026-07-23 | 67.83 | 68.18 | 67.75 | 68.00 | -0.831% | 69,986 | +3.941% |
| 2026-07-22 | 68.57 | 68.86 | 68.53 | 68.57 | -0.320% | 109,238 | +3.077% |
| 2026-07-21 | 68.78 | 68.86 | 68.50 | 68.79 | +0.438% | 88,431 | +2.747% |
| 2026-07-20 | 68.92 | 69.01 | 68.47 | 68.49 | -0.262% | 88,413 | +3.198% |
| 2026-07-17 | 68.55 | 68.96 | 68.55 | 68.67 | -0.952% | 173,362 | +2.927% |
| 2026-07-16 | 69.09 | 69.46 | 69.09 | 69.33 | +0.246% | 97,592 | +1.947% |
| 2026-07-15 | 69.03 | 69.21 | 68.89 | 69.16 | +0.377% | 157,383 | +2.198% |
| 2026-07-14 | 69.21 | 69.21 | 68.82 | 68.90 | -0.015% | 89,108 | +2.583% |
| 2026-07-13 | 68.89 | 69.26 | 68.81 | 68.91 | -0.376% | 124,494 | +2.569% |
| 2026-07-10 | 68.74 | 69.20 | 68.55 | 69.17 | +0.334% | 87,670 | +2.183% |
| 2026-07-09 | 68.63 | 68.94 | 68.58 | 68.94 | +0.628% | 56,750 | +2.524% |
| 2026-07-08 | 68.46 | 68.58 | 68.12 | 68.51 | -0.407% | 122,673 | +3.167% |
| 2026-07-07 | 68.90 | 69.02 | 68.68 | 68.79 | -0.492% | 182,807 | +2.747% |
| 2026-07-06 | 69.06 | 69.19 | 68.81 | 69.13 | +0.450% | 111,701 | +2.242% |
| 2026-07-02 | 68.67 | 69.03 | 68.38 | 68.82 | +0.526% | 276,151 | +2.703% |
| 2026-07-01 | 68.37 | 68.84 | 68.25 | 68.46 | -0.117% | 113,593 | +3.243% |
| 2026-06-30 | 68.04 | 68.66 | 68.04 | 68.54 | +0.705% | 95,318 | +3.122% |
| 2026-06-29 | 67.58 | 68.09 | 67.51 | 68.06 | +1.325% | 95,259 | +3.850% |
| 2026-06-26 | 67.17 | 67.72 | 67.12 | 67.17 | -0.504% | 117,586 | +5.226% |
| 2026-06-25 | 68.08 | 68.08 | 67.32 | 67.51 | +0.193% | 120,898 | +4.696% |
| 2026-06-24 | 67.41 | 67.87 | 67.17 | 67.38 | +0.298% | 130,377 | +4.898% |
| 2026-06-23 | 67.08 | 67.66 | 67.08 | 67.18 | -1.452% | 150,165 | +5.210% |
| 2026-06-22 | 68.39 | 68.63 | 68.00 | 68.17 | -0.569% | 118,241 | +3.682% |
| 2026-06-18 | 68.63 | 68.73 | 68.36 | 68.56 | +0.898% | 172,933 | +3.092% |
| 2026-06-17 | 68.98 | 69.06 | 67.86 | 67.95 | -1.279% | 148,534 | +4.018% |
| 2026-06-16 | 69.09 | 69.36 | 68.83 | 68.83 | -0.391% | 104,117 | +2.688% |
| 2026-06-15 | 69.04 | 69.29 | 68.87 | 69.10 | +1.498% | 112,864 | +2.287% |
| 2026-06-12 | 67.88 | 68.32 | 67.57 | 68.08 | +0.428% | 147,378 | +3.819% |
| 2026-06-11 | 67.06 | 67.98 | 66.70 | 67.79 | +1.695% | 179,799 | +4.263% |
| 2026-06-10 | 67.14 | 67.74 | 66.66 | 66.66 | -1.318% | 252,263 | +6.031% |
| 2026-06-09 | 67.81 | 68.22 | 66.36 | 67.55 | 0.000% | 205,102 | +4.634% |
| 2026-06-08 | 67.80 | 68.15 | 67.49 | 67.55 | +0.119% | 163,977 | +4.634% |
| 2026-06-05 | 68.35 | 68.62 | 67.42 | 67.47 | -2.118% | 109,668 | +4.758% |
| 2026-06-04 | 68.45 | 69.03 | 68.45 | 68.93 | +0.569% | 126,863 | +2.539% |
| 2026-06-03 | 68.47 | 68.68 | 68.42 | 68.54 | -0.102% | 140,818 | +3.122% |
| 2026-06-02 | 68.34 | 68.67 | 68.27 | 68.61 | +0.044% | 161,168 | +3.017% |
| 2026-06-01 | 68.39 | 68.69 | 68.32 | 68.58 | +0.088% | 169,793 | +3.062% |
| 2026-05-29 | 68.70 | 68.87 | 68.52 | 68.52 | -0.218% | 119,314 | +3.152% |
| 2026-05-28 | 68.42 | 68.77 | 68.27 | 68.67 | +0.292% | 102,325 | +2.927% |
| 2026-05-27 | 68.57 | 68.78 | 68.41 | 68.47 | -0.160% | 75,867 | +3.228% |
| 2026-05-26 | 68.47 | 68.70 | 68.33 | 68.58 | +0.690% | 187,214 | +3.062% |
| 2026-05-22 | 67.90 | 68.32 | 67.90 | 68.11 | +0.650% | 271,848 | +3.773% |
| 2026-05-21 | 67.17 | 67.82 | 67.04 | 67.67 | +0.163% | 117,754 | +4.448% |
| 2026-05-20 | 67.05 | 67.56 | 66.89 | 67.56 | +0.941% | 107,429 | +4.618% |
| 2026-05-19 | 67.00 | 67.31 | 66.88 | 66.93 | -0.727% | 213,825 | +5.603% |
| 2026-05-18 | 67.29 | 67.52 | 67.05 | 67.42 | +0.275% | 227,831 | +4.835% |
| 2026-05-15 | 67.26 | 67.55 | 67.14 | 67.23 | -0.731% | 92,539 | +5.124% |
| 2026-05-14 | 67.54 | 67.92 | 67.54 | 67.73 | +0.400% | 82,146 | +4.356% |
| 2026-05-13 | 67.15 | 67.58 | 67.03 | 67.46 | +0.492% | 105,003 | +4.773% |
| 2026-05-12 | 67.00 | 67.18 | 66.71 | 67.13 | -0.223% | 108,731 | +5.288% |
| 2026-05-11 | 67.25 | 67.58 | 67.22 | 67.28 | -0.015% | 136,816 | +5.054% |
| 2026-05-08 | 67.07 | 67.37 | 67.00 | 67.29 | +0.839% | 90,617 | +5.038% |
| 2026-05-07 | 66.97 | 67.07 | 66.60 | 66.73 | -0.284% | 373,101 | +5.919% |
| 2026-05-06 | 66.64 | 66.97 | 66.57 | 66.92 | +1.027% | 125,499 | +5.619% |
| 2026-05-05 | 65.87 | 66.36 | 65.86 | 66.24 | +1.022% | 90,535 | +6.703% |
| 2026-05-04 | 65.75 | 65.97 | 65.37 | 65.57 | -0.486% | 133,289 | +7.793% |
| 2026-05-01 | 66.02 | 66.28 | 65.89 | 65.89 | +0.061% | 132,590 | +7.270% |
| 2026-04-30 | 65.51 | 65.95 | 65.25 | 65.85 | +1.074% | 89,088 | +7.335% |
| 2026-04-29 | 65.03 | 65.19 | 64.91 | 65.15 | +0.185% | 105,279 | +8.488% |
| 2026-04-28 | 65.08 | 65.18 | 64.96 | 65.03 | -0.444% | 139,524 | +8.688% |
| 2026-04-27 | 65.14 | 65.40 | 65.14 | 65.32 | +0.046% | 98,407 | +8.206% |
| 2026-04-24 | 65.03 | 65.33 | 64.94 | 65.29 | +0.632% | 161,550 | +8.255% |
| 2026-04-23 | 64.85 | 65.06 | 64.34 | 64.88 | -0.323% | 133,863 | +8.940% |
| 2026-04-22 | 65.03 | 65.15 | 64.90 | 65.09 | +0.821% | 219,284 | +8.588% |
| 2026-04-21 | 65.13 | 65.22 | 64.49 | 64.56 | -0.692% | 207,619 | +9.480% |
| 2026-04-20 | 64.90 | 65.13 | 64.88 | 65.01 | -0.092% | 93,869 | +8.722% |
| 2026-04-17 | 64.51 | 65.20 | 64.51 | 65.07 | +1.403% | 207,445 | +8.621% |
| 2026-04-16 | 64.20 | 64.32 | 64.06 | 64.17 | -0.016% | 117,566 | +10.145% |
| 2026-04-15 | 63.86 | 64.19 | 63.69 | 64.18 | +0.454% | 278,051 | +10.128% |
| 2026-04-14 | 63.49 | 63.89 | 63.40 | 63.89 | +0.916% | 131,174 | +10.628% |
| 2026-04-13 | 62.55 | 63.33 | 62.55 | 63.31 | +0.860% | 145,362 | +11.641% |
| 2026-04-10 | 63.19 | 63.19 | 62.71 | 62.77 | -0.507% | 240,814 | +12.602% |
| 2026-04-09 | 62.64 | 63.17 | 62.56 | 63.09 | +0.430% | 190,207 | +12.030% |
| 2026-04-08 | 62.81 | 62.85 | 62.45 | 62.82 | +2.530% | 270,853 | +12.512% |
| 2026-04-07 | 60.91 | 61.27 | 60.68 | 61.27 | +0.278% | 232,941 | +15.358% |
| 2026-04-06 | 60.77 | 61.12 | 60.72 | 61.10 | +0.510% | 234,030 | +15.679% |
| 2026-04-02 | 59.85 | 60.99 | 59.85 | 60.79 | +0.181% | 480,268 | +16.269% |
| 2026-04-01 | 60.41 | 60.96 | 60.41 | 60.68 | +0.931% | 230,479 | +16.480% |
| 2026-03-31 | 59.10 | 60.18 | 59.10 | 60.12 | +2.576% | 304,435 | +17.565% |
| 2026-03-30 | 59.74 | 59.74 | 58.38 | 58.61 | -1.114% | 161,164 | +20.594% |
| 2026-03-27 | 59.75 | 59.95 | 59.17 | 59.27 | -0.986% | 190,036 | +19.251% |
| 2026-03-26 | 60.42 | 60.68 | 59.81 | 59.86 | -1.724% | 285,723 | +18.076% |
| 2026-03-25 | 61.05 | 61.23 | 60.68 | 60.91 | +0.263% | 163,656 | +16.040% |
| 2026-03-24 | 60.08 | 61.00 | 60.08 | 60.75 | +0.363% | 154,655 | +16.346% |
| 2026-03-23 | 60.69 | 61.24 | 60.39 | 60.53 | +0.699% | 305,481 | +16.769% |
| 2026-03-20 | 61.03 | 61.04 | 59.79 | 60.11 | -1.765% | 123,712 | +17.584% |
| 2026-03-19 | 60.63 | 61.54 | 60.63 | 61.19 | -0.228% | 179,098 | +15.509% |
| 2026-03-18 | 61.88 | 62.08 | 61.33 | 61.33 | -1.208% | 227,722 | +15.245% |
| 2026-03-17 | 61.98 | 62.30 | 61.98 | 62.08 | +0.665% | 176,571 | +13.853% |
| 2026-03-16 | 61.61 | 61.98 | 61.57 | 61.67 | +0.999% | 883,283 | +14.610% |
| 2026-03-13 | 61.47 | 61.84 | 60.99 | 61.06 | -0.278% | 168,413 | +15.755% |
| 2026-03-12 | 61.47 | 61.73 | 61.18 | 61.23 | -1.146% | 164,651 | +15.434% |
| 2026-03-11 | 61.74 | 62.18 | 61.69 | 61.94 | +0.243% | 276,299 | +14.110% |
| 2026-03-10 | 61.79 | 62.46 | 61.73 | 61.79 | -0.162% | 493,726 | +14.387% |
| 2026-03-09 | 60.62 | 61.95 | 60.27 | 61.89 | +0.995% | 1,193,866 | +14.203% |
| 2026-03-06 | 61.46 | 61.68 | 61.11 | 61.28 | -1.637% | 258,169 | +15.339% |
| 2026-03-05 | 62.39 | 62.84 | 61.72 | 62.30 | -0.733% | 203,951 | +13.451% |
| 2026-03-04 | 62.49 | 62.91 | 62.30 | 62.76 | +0.803% | 113,072 | +12.620% |
| 2026-03-03 | 61.83 | 62.48 | 61.09 | 62.26 | -1.347% | 221,372 | +13.524% |
| 2026-03-02 | 62.18 | 63.27 | 62.18 | 63.11 | +0.191% | 294,046 | +11.995% |
| 2026-02-27 | 62.81 | 63.02 | 62.64 | 62.99 | -0.647% | 289,751 | +12.208% |
| 2026-02-26 | 63.51 | 63.64 | 62.90 | 63.40 | -0.267% | 161,871 | +11.483% |
| 2026-02-25 | 63.30 | 63.63 | 63.25 | 63.57 | +0.825% | 120,570 | +11.185% |
| 2026-02-24 | 62.37 | 63.14 | 62.37 | 63.05 | +0.993% | 203,153 | +12.102% |
| 2026-02-23 | 63.13 | 63.31 | 62.15 | 62.43 | -1.561% | 177,478 | +13.215% |
| 2026-02-20 | 62.67 | 63.47 | 62.67 | 63.42 | +0.747% | 177,434 | +11.447% |
| 2026-02-19 | 62.93 | 63.03 | 62.58 | 62.95 | -0.269% | 148,739 | +12.280% |
| 2026-02-18 | 62.73 | 63.42 | 62.72 | 63.12 | +0.895% | 406,510 | +11.977% |
| 2026-02-17 | 62.30 | 62.74 | 61.80 | 62.56 | -0.016% | 2,153,766 | +12.980% |
| 2026-02-13 | 62.41 | 62.94 | 61.97 | 62.57 | +0.433% | 324,405 | +12.961% |
| 2026-02-12 | 63.69 | 63.91 | 62.18 | 62.30 | -1.874% | 341,704 | +13.451% |
| 2026-02-11 | 63.81 | 63.99 | 63.08 | 63.49 | +0.316% | 395,792 | +11.325% |
| 2026-02-10 | 63.46 | 63.66 | 63.27 | 63.29 | -0.252% | 559,027 | +11.676% |
| 2026-02-09 | 63.04 | 63.63 | 62.92 | 63.45 | +0.443% | 228,651 | +11.395% |
| 2026-02-06 | 61.99 | 63.27 | 61.99 | 63.17 | +2.549% | 279,439 | +11.889% |
| 2026-02-05 | 61.77 | 62.15 | 61.29 | 61.60 | -1.377% | 194,741 | +14.740% |
| 2026-02-04 | 62.76 | 62.95 | 61.89 | 62.46 | -0.430% | 320,126 | +13.160% |
| 2026-02-03 | 63.25 | 63.35 | 62.08 | 62.73 | -0.712% | 186,601 | +12.673% |
| 2026-02-02 | 62.43 | 63.38 | 62.43 | 63.18 | +0.613% | 150,071 | +11.871% |
| 2026-01-30 | 63.11 | 63.32 | 62.41 | 62.80 | -1.126% | 335,352 | +12.557% |
| 2026-01-29 | 63.72 | 63.72 | 62.54 | 63.51 | +0.221% | 320,714 | +11.290% |
| 2026-01-28 | 63.51 | 63.65 | 63.24 | 63.37 | +0.095% | 371,216 | +11.535% |
| 2026-01-27 | 63.25 | 63.42 | 63.11 | 63.31 | +0.317% | 290,315 | +11.641% |
| 2026-01-26 | 63.11 | 63.24 | 63.09 | 63.11 | +0.254% | 120,515 | +11.995% |
| 2026-01-23 | 63.03 | 63.15 | 62.81 | 62.95 | -0.095% | 149,603 | +12.280% |
| 2026-01-22 | 63.11 | 63.24 | 62.86 | 63.01 | +0.559% | 194,804 | +12.173% |
| 2026-01-21 | 62.02 | 62.95 | 61.96 | 62.66 | +1.688% | 197,480 | +12.799% |
| 2026-01-20 | 61.90 | 62.31 | 61.56 | 61.62 | -1.910% | 137,576 | +14.703% |
| 2026-01-16 | 63.10 | 63.16 | 62.76 | 62.82 | -0.270% | 201,148 | +12.512% |
| 2026-01-15 | 63.04 | 63.29 | 62.95 | 62.99 | +0.559% | 271,287 | +12.208% |
| 2026-01-14 | 62.73 | 62.81 | 62.33 | 62.64 | -0.492% | 254,908 | +12.835% |
| 2026-01-13 | 63.16 | 63.20 | 62.75 | 62.95 | -0.206% | 270,394 | +12.280% |
| 2026-01-12 | 62.78 | 63.15 | 62.75 | 63.08 | -0.048% | 380,824 | +12.048% |
| 2026-01-09 | 62.87 | 63.19 | 62.58 | 63.11 | +0.702% | 160,025 | +11.995% |
| 2026-01-08 | 62.48 | 62.75 | 62.33 | 62.67 | +0.240% | 235,223 | +12.781% |
| 2026-01-07 | 62.98 | 62.98 | 62.49 | 62.52 | -0.778% | 889,252 | +13.052% |
| 2026-01-06 | 62.42 | 63.05 | 62.42 | 63.01 | +1.026% | 250,519 | +12.173% |
| 2026-01-05 | 62.09 | 62.55 | 62.09 | 62.37 | +1.135% | 267,081 | +13.324% |
| 2026-01-02 | 61.49 | 61.75 | 61.28 | 61.67 | +0.883% | 250,452 | +14.610% |
| 2025-12-31 | 61.64 | 61.64 | 61.11 | 61.13 | -0.827% | 285,964 | +15.622% |
| 2025-12-30 | 61.77 | 61.82 | 61.64 | 61.64 | -0.162% | 117,161 | +14.666% |
| 2025-12-29 | 61.62 | 61.85 | 61.57 | 61.74 | -0.403% | 201,883 | +14.480% |
| 2025-12-26 | 62.04 | 62.04 | 61.87 | 61.99 | +0.032% | 84,616 | +14.018% |
| 2025-12-24 | 61.80 | 62.04 | 61.76 | 61.97 | +0.308% | 69,137 | +14.055% |
| 2025-12-23 | 61.59 | 61.79 | 61.50 | 61.78 | +0.186% | 143,335 | +14.406% |
| 2025-12-22 | 61.49 | 61.69 | 61.49 | 61.66 | +0.530% | 156,915 | +14.619% |
| 2025-12-19 | 60.88 | 61.42 | 60.88 | 61.34 | +1.004% | 565,803 | +15.227% |
| 2025-12-18 | 60.91 | 61.23 | 60.60 | 60.73 | +0.797% | 249,000 | +16.384% |
| 2025-12-17 | 61.01 | 61.11 | 60.23 | 60.25 | -1.116% | 154,983 | +17.311% |
| 2025-12-16 | 60.98 | 61.20 | 60.58 | 60.93 | -0.360% | 240,566 | +16.002% |
| 2025-12-15 | 61.68 | 61.68 | 61.07 | 61.15 | -0.261% | 183,523 | +15.585% |
| 2025-12-12 | 62.09 | 62.22 | 61.14 | 61.31 | -1.304% | 261,138 | +15.283% |
| 2025-12-11 | 61.68 | 62.14 | 61.55 | 62.12 | +0.372% | 345,204 | +13.780% |
| 2025-12-10 | 61.14 | 62.05 | 61.13 | 61.89 | +1.210% | 143,136 | +14.203% |
| 2025-12-09 | 61.03 | 61.42 | 61.03 | 61.15 | 0.000% | 139,845 | +15.585% |
| 2025-12-08 | 61.42 | 61.42 | 60.99 | 61.15 | -0.277% | 179,754 | +15.585% |
| 2025-12-05 | 61.21 | 61.61 | 61.21 | 61.32 | +0.262% | 138,118 | +15.264% |
| 2025-12-04 | 61.12 | 61.24 | 60.89 | 61.16 | +0.246% | 206,534 | +15.566% |
| 2025-12-03 | 60.52 | 61.10 | 60.52 | 61.01 | +0.643% | 122,880 | +15.850% |
| 2025-12-02 | 60.71 | 60.78 | 60.39 | 60.62 | +0.265% | 120,380 | +16.595% |
| 2025-12-01 | 60.16 | 60.78 | 60.16 | 60.46 | -0.215% | 146,064 | +16.904% |
| 2025-11-28 | 60.35 | 60.64 | 60.30 | 60.59 | +0.598% | 41,851 | +16.653% |
| 2025-11-26 | 59.91 | 60.45 | 59.91 | 60.23 | +0.989% | 85,814 | +17.350% |
| 2025-11-25 | 58.88 | 59.75 | 58.70 | 59.64 | +1.119% | 151,775 | +18.511% |
| 2025-11-24 | 58.51 | 59.12 | 58.29 | 58.98 | +1.445% | 125,179 | +19.837% |
| 2025-11-21 | 57.48 | 58.60 | 57.12 | 58.14 | +1.501% | 285,832 | +21.569% |
| 2025-11-20 | 59.37 | 59.59 | 57.24 | 57.28 | -2.035% | 282,083 | +23.394% |
| 2025-11-19 | 58.37 | 58.91 | 58.13 | 58.47 | +0.223% | 242,412 | +20.883% |
| 2025-11-18 | 58.33 | 58.78 | 57.89 | 58.34 | -0.613% | 534,723 | +21.152% |
| 2025-11-17 | 59.34 | 59.68 | 58.38 | 58.70 | -1.510% | 258,860 | +20.409% |
| 2025-11-14 | 58.87 | 60.05 | 58.81 | 59.60 | -0.034% | 458,348 | +18.591% |
| 2025-11-13 | 60.43 | 60.62 | 59.48 | 59.62 | -1.909% | 373,583 | +18.551% |
| 2025-11-12 | 60.87 | 61.02 | 60.67 | 60.78 | +0.214% | 241,313 | +16.288% |
| 2025-11-11 | 60.47 | 60.80 | 60.39 | 60.65 | +0.016% | 302,155 | +16.538% |
| 2025-11-10 | 60.48 | 60.77 | 60.09 | 60.64 | +1.439% | 462,160 | +16.557% |
| 2025-11-07 | 59.20 | 59.80 | 58.71 | 59.78 | +0.487% | 773,243 | +18.234% |
| 2025-11-06 | 59.90 | 59.90 | 59.42 | 59.49 | -0.867% | 391,191 | +18.810% |
| 2025-11-05 | 59.85 | 60.26 | 59.85 | 60.01 | +0.150% | 159,757 | +17.780% |
| 2025-11-04 | 59.77 | 60.06 | 59.77 | 59.92 | -0.449% | 154,270 | +17.957% |
| 2025-11-03 | 60.38 | 60.38 | 59.93 | 60.19 | +0.067% | 158,668 | +17.428% |
| 2025-10-31 | 60.56 | 60.56 | 60.01 | 60.15 | +0.083% | 350,840 | +17.506% |
| 2025-10-30 | 60.21 | 60.59 | 60.10 | 60.10 | -0.923% | 260,290 | +17.604% |
| 2025-10-29 | 61.02 | 61.02 | 60.41 | 60.66 | -0.541% | 261,186 | +16.518% |
| 2025-10-28 | 61.21 | 61.21 | 60.98 | 60.99 | -0.098% | 133,556 | +15.888% |
| 2025-10-27 | 60.94 | 61.06 | 60.85 | 61.05 | +0.776% | 281,725 | +15.774% |
| 2025-10-24 | 60.65 | 60.70 | 60.52 | 60.58 | +0.464% | 368,242 | +16.672% |
| 2025-10-23 | 60.17 | 60.39 | 60.09 | 60.30 | +0.316% | 142,672 | +17.214% |
| 2025-10-22 | 60.32 | 60.38 | 59.88 | 60.11 | -0.464% | 277,041 | +17.584% |
| 2025-10-21 | 60.26 | 60.46 | 60.24 | 60.39 | +0.116% | 191,543 | +17.039% |
| 2025-10-20 | 59.92 | 60.39 | 59.92 | 60.32 | +1.022% | 223,764 | +17.175% |
| 2025-10-17 | 59.16 | 59.82 | 59.16 | 59.71 | +0.861% | 186,228 | +18.372% |
| 2025-10-16 | 59.83 | 59.93 | 58.97 | 59.20 | -0.987% | 158,448 | +19.392% |
| 2025-10-15 | 60.01 | 60.27 | 59.42 | 59.79 | +0.033% | 97,338 | +18.214% |
| 2025-10-14 | 59.17 | 59.96 | 59.07 | 59.77 | +0.268% | 207,710 | +18.253% |
| 2025-10-13 | 59.57 | 59.73 | 59.37 | 59.61 | +0.880% | 123,168 | +18.571% |
| 2025-10-10 | 60.31 | 60.52 | 59.06 | 59.09 | -1.958% | 216,257 | +19.614% |
| 2025-10-09 | 60.56 | 60.56 | 60.12 | 60.27 | -0.281% | 145,739 | +17.272% |
| 2025-10-08 | 60.35 | 60.47 | 60.21 | 60.44 | +0.332% | 87,703 | +16.942% |
| 2025-10-07 | 60.35 | 60.38 | 60.10 | 60.24 | -0.066% | 234,537 | +17.331% |
| 2025-10-06 | 60.24 | 60.33 | 60.03 | 60.28 | +0.150% | 553,230 | +17.253% |
| 2025-10-03 | 60.17 | 60.47 | 60.17 | 60.19 | 0.000% | 172,879 | +17.428% |
| 2025-10-02 | 60.22 | 60.26 | 59.95 | 60.19 | +0.083% | 154,147 | +17.428% |
| 2025-10-01 | 60.01 | 60.26 | 59.96 | 60.14 | -0.199% | 174,286 | +17.526% |
| 2025-09-30 | 60.01 | 60.33 | 60.00 | 60.26 | +0.166% | 152,861 | +17.292% |
| 2025-09-29 | 60.19 | 60.22 | 60.02 | 60.16 | +0.200% | 157,409 | +17.487% |
| 2025-09-26 | 59.84 | 60.07 | 59.78 | 60.04 | +0.452% | 192,517 | +17.722% |
| 2025-09-25 | 59.68 | 59.84 | 59.49 | 59.77 | -0.300% | 160,093 | +18.253% |
| 2025-09-24 | 60.19 | 60.21 | 59.86 | 59.95 | -0.299% | 128,561 | +17.898% |
| 2025-09-23 | 60.38 | 60.44 | 60.03 | 60.13 | -0.529% | 145,282 | +17.545% |
| 2025-09-22 | 60.04 | 60.50 | 60.04 | 60.45 | +0.216% | 99,910 | +16.923% |
| 2025-09-19 | 60.20 | 60.36 | 60.03 | 60.32 | +0.584% | 153,532 | +17.175% |
| 2025-09-18 | 60.16 | 60.28 | 59.94 | 59.97 | -0.067% | 239,709 | +17.859% |
| 2025-09-17 | 59.88 | 60.15 | 59.68 | 60.01 | +0.234% | 136,223 | +17.780% |
| 2025-09-16 | 60.07 | 60.07 | 59.82 | 59.87 | -0.183% | 563,892 | +18.056% |
| 2025-09-15 | 59.96 | 60.09 | 59.89 | 59.98 | +0.318% | 182,183 | +17.839% |
| 2025-09-12 | 59.83 | 59.94 | 59.77 | 59.79 | -0.217% | 106,535 | +18.214% |
| 2025-09-11 | 59.51 | 59.96 | 59.45 | 59.92 | +0.994% | 236,948 | +17.957% |
| 2025-09-10 | 59.84 | 59.84 | 59.21 | 59.33 | -0.520% | 463,628 | +19.130% |
| 2025-09-09 | 59.60 | 59.69 | 59.38 | 59.64 | +0.151% | 143,393 | +18.511% |
| 2025-09-08 | 59.48 | 59.60 | 59.43 | 59.55 | +0.269% | 176,646 | +18.690% |
| 2025-09-05 | 59.78 | 59.85 | 59.15 | 59.39 | -0.603% | 177,678 | +19.010% |
| 2025-09-04 | 59.24 | 59.75 | 59.24 | 59.75 | +0.827% | 90,799 | +18.293% |
| 2025-09-03 | 59.11 | 59.26 | 58.95 | 59.26 | +0.611% | 185,704 | +19.271% |
| 2025-09-02 | 58.69 | 58.90 | 58.50 | 58.90 | -0.675% | 97,780 | +20.000% |
| 2025-08-29 | 59.41 | 59.42 | 59.15 | 59.30 | -0.319% | 106,820 | +19.191% |
| 2025-08-28 | 59.36 | 59.52 | 59.21 | 59.49 | +0.320% | 230,635 | +18.810% |
| 2025-08-27 | 59.14 | 59.37 | 59.14 | 59.30 | +0.169% | 82,502 | +19.191% |
| 2025-08-26 | 58.99 | 59.24 | 58.90 | 59.20 | +0.288% | 137,818 | +19.392% |
| 2025-08-25 | 59.31 | 59.33 | 59.02 | 59.03 | -0.556% | 167,815 | +19.736% |
| 2025-08-22 | 59.02 | 59.49 | 58.97 | 59.36 | +0.952% | 163,252 | +19.070% |
| 2025-08-21 | 58.81 | 59.00 | 58.64 | 58.80 | -0.516% | 96,362 | +20.204% |
| 2025-08-20 | 59.02 | 59.21 | 58.83 | 59.10 | +0.025% | 197,983 | +19.584% |
| 2025-08-19 | 59.18 | 59.34 | 58.99 | 59.09 | -0.186% | 119,016 | +19.614% |
| 2025-08-18 | 59.14 | 59.27 | 59.12 | 59.20 | -0.068% | 171,032 | +19.392% |
| 2025-08-15 | 59.41 | 59.60 | 59.20 | 59.24 | -0.135% | 144,271 | +19.311% |
| 2025-08-14 | 59.19 | 59.41 | 59.14 | 59.32 | -0.034% | 165,127 | +19.150% |
| 2025-08-13 | 59.33 | 59.44 | 59.21 | 59.34 | +0.152% | 243,392 | +19.110% |
| 2025-08-12 | 58.94 | 59.26 | 58.83 | 59.25 | +0.765% | 212,728 | +19.291% |
| 2025-08-11 | 58.91 | 58.99 | 58.70 | 58.80 | -0.221% | 262,758 | +20.204% |
| 2025-08-08 | 58.49 | 58.97 | 58.49 | 58.93 | +0.908% | 93,183 | +19.939% |
| 2025-08-07 | 58.84 | 58.84 | 58.14 | 58.40 | -0.137% | 195,669 | +21.027% |
| 2025-08-06 | 57.96 | 58.55 | 57.94 | 58.48 | +1.124% | 216,322 | +20.862% |
| 2025-08-05 | 58.12 | 58.23 | 57.82 | 57.83 | -0.567% | 264,194 | +22.220% |
| 2025-08-04 | 57.63 | 58.17 | 57.63 | 58.16 | +1.289% | 218,192 | +21.527% |
| 2025-08-01 | 57.72 | 57.83 | 57.23 | 57.42 | -1.357% | 293,888 | +23.093% |
| 2025-07-31 | 58.78 | 58.82 | 58.13 | 58.21 | +0.172% | 197,308 | +21.422% |
| 2025-07-30 | 58.22 | 58.38 | 57.90 | 58.11 | -0.223% | 619,914 | +21.631% |
| 2025-07-29 | 58.48 | 58.51 | 58.17 | 58.24 | -0.206% | 137,493 | +21.360% |
| 2025-07-28 | 58.56 | 58.57 | 58.25 | 58.36 | -0.290% | 320,661 | +21.110% |
| 2025-07-25 | 58.41 | 58.59 | 58.38 | 58.53 | +0.446% | 128,820 | +20.759% |
| 2025-07-24 | 58.33 | 58.42 | 58.25 | 58.27 | +0.103% | 91,939 | +21.297% |
| 2025-07-23 | 58.12 | 58.21 | 57.90 | 58.21 | +0.605% | 209,273 | +21.422% |
| 2025-07-22 | 57.94 | 57.94 | 57.72 | 57.86 | -0.121% | 151,427 | +22.157% |
| 2025-07-21 | 57.88 | 58.20 | 57.88 | 57.93 | +0.225% | 118,883 | +22.009% |
| 2025-07-18 | 57.93 | 57.93 | 57.71 | 57.80 | +0.017% | 141,230 | +22.284% |
| 2025-07-17 | 57.56 | 57.84 | 57.54 | 57.79 | +0.382% | 236,700 | +22.305% |
| 2025-07-16 | 57.50 | 57.62 | 57.13 | 57.57 | +0.279% | 176,940 | +22.772% |
| 2025-07-15 | 57.83 | 57.83 | 57.41 | 57.41 | -0.554% | 104,115 | +23.114% |
| 2025-07-14 | 57.48 | 57.77 | 57.46 | 57.73 | +0.417% | 141,770 | +22.432% |
| 2025-07-11 | 57.67 | 57.67 | 57.44 | 57.49 | -0.605% | 207,131 | +22.943% |
| 2025-07-10 | 57.82 | 57.95 | 57.65 | 57.84 | -0.069% | 192,323 | +22.199% |
| 2025-07-09 | 57.72 | 57.90 | 57.62 | 57.88 | +0.538% | 147,002 | +22.115% |
| 2025-07-08 | 57.85 | 57.85 | 57.55 | 57.57 | -0.518% | 447,338 | +22.772% |
| 2025-07-07 | 57.96 | 58.10 | 57.63 | 57.87 | -0.447% | 177,609 | +22.136% |
| 2025-07-03 | 57.75 | 58.20 | 57.75 | 58.13 | +0.955% | 61,841 | +21.590% |
| 2025-07-02 | 57.57 | 57.65 | 57.45 | 57.58 | -0.121% | 207,644 | +22.751% |
| 2025-07-01 | 57.64 | 57.82 | 57.50 | 57.65 | -0.225% | 435,701 | +22.602% |
| 2025-06-30 | 57.60 | 57.90 | 57.44 | 57.78 | +0.644% | 182,723 | +22.326% |
| 2025-06-27 | 57.15 | 57.52 | 57.08 | 57.41 | +0.790% | 165,690 | +23.114% |
| 2025-06-26 | 56.74 | 57.01 | 56.69 | 56.96 | +0.654% | 250,402 | +24.087% |
| 2025-06-25 | 56.86 | 56.90 | 56.54 | 56.59 | -0.335% | 285,076 | +24.898% |
| 2025-06-24 | 56.55 | 56.90 | 56.44 | 56.78 | +0.960% | 275,769 | +24.480% |
| 2025-06-23 | 55.56 | 56.28 | 55.50 | 56.24 | +0.933% | 253,737 | +25.676% |
| 2025-06-20 | 56.11 | 56.22 | 55.63 | 55.72 | -0.322% | 236,218 | +26.849% |
| 2025-06-18 | 56.20 | 56.38 | 55.88 | 55.90 | -0.392% | 215,073 | +26.440% |
| 2025-06-17 | 56.24 | 56.49 | 56.10 | 56.12 | -0.690% | 150,163 | +25.944% |
| 2025-06-16 | 56.37 | 56.77 | 56.37 | 56.51 | +0.677% | 148,656 | +25.075% |
| 2025-06-13 | 56.32 | 56.59 | 55.99 | 56.13 | -1.266% | 377,749 | +25.922% |
| 2025-06-12 | 56.51 | 56.85 | 56.51 | 56.85 | +0.335% | 175,836 | +24.327% |
| 2025-06-11 | 56.99 | 56.99 | 56.51 | 56.66 | -0.369% | 174,931 | +24.744% |
| 2025-06-10 | 56.78 | 56.90 | 56.54 | 56.87 | +0.176% | 132,210 | +24.283% |
| 2025-06-09 | 57.05 | 57.05 | 56.71 | 56.77 | -0.421% | 198,072 | +24.502% |
| 2025-06-06 | 56.96 | 57.12 | 56.78 | 57.01 | +0.849% | 91,015 | +23.978% |
| 2025-06-05 | 56.87 | 56.89 | 56.39 | 56.53 | -0.335% | 163,642 | +25.031% |
| 2025-06-04 | 56.72 | 56.93 | 56.72 | 56.72 | +0.071% | 190,833 | +24.612% |
| 2025-06-03 | 56.47 | 56.73 | 56.41 | 56.68 | +0.212% | 664,986 | +24.700% |
| 2025-06-02 | 56.08 | 56.59 | 55.91 | 56.56 | +0.480% | 452,785 | +24.965% |
| 2025-05-30 | 55.90 | 56.40 | 55.76 | 56.29 | +0.419% | 312,025 | +25.564% |
| 2025-05-29 | 56.33 | 56.33 | 55.71 | 56.05 | +0.223% | 117,561 | +26.090% |
| 2025-05-28 | 56.15 | 56.40 | 55.89 | 55.93 | -0.498% | 300,829 | +26.372% |
| 2025-05-27 | 55.76 | 56.21 | 55.74 | 56.21 | +1.756% | 146,647 | +25.743% |
| 2025-05-23 | 54.94 | 55.48 | 54.94 | 55.24 | -0.558% | 285,708 | +27.951% |
| 2025-05-22 | 55.62 | 55.86 | 55.45 | 55.55 | -0.108% | 165,122 | +27.237% |
| 2025-05-21 | 55.89 | 56.31 | 55.54 | 55.61 | -1.261% | 160,395 | +27.099% |
| 2025-05-20 | 56.35 | 56.44 | 56.04 | 56.32 | -0.371% | 148,047 | +25.497% |
| 2025-05-19 | 55.74 | 56.59 | 55.74 | 56.53 | +0.302% | 148,376 | +25.031% |
| 2025-05-16 | 55.96 | 56.37 | 55.87 | 56.36 | +0.877% | 148,748 | +25.408% |
| 2025-05-15 | 55.31 | 55.93 | 55.31 | 55.87 | +0.612% | 249,005 | +26.508% |
| 2025-05-14 | 55.59 | 55.64 | 55.41 | 55.53 | -0.054% | 332,505 | +27.283% |
| 2025-05-13 | 55.56 | 55.85 | 55.45 | 55.56 | +0.144% | 485,006 | +27.214% |
| 2025-05-12 | 55.53 | 55.59 | 54.92 | 55.48 | +2.437% | 405,166 | +27.397% |
| 2025-05-09 | 54.40 | 54.41 | 54.00 | 54.16 | -0.276% | 181,947 | +30.502% |
| 2025-05-08 | 54.55 | 54.81 | 54.09 | 54.31 | +0.203% | 339,035 | +30.142% |
| 2025-05-07 | 54.19 | 54.39 | 53.81 | 54.20 | +0.259% | 137,889 | +30.406% |
| 2025-05-06 | 53.91 | 54.41 | 53.86 | 54.06 | -0.534% | 231,408 | +30.744% |
| 2025-05-05 | 54.17 | 54.61 | 54.13 | 54.35 | -0.531% | 143,393 | +30.046% |
| 2025-05-02 | 54.38 | 54.76 | 54.35 | 54.64 | +1.335% | 225,871 | +29.356% |
| 2025-05-01 | 54.15 | 54.30 | 53.87 | 53.92 | +0.653% | 210,509 | +31.083% |
| 2025-04-30 | 52.80 | 53.71 | 52.42 | 53.57 | +0.375% | 150,691 | +31.940% |
| 2025-04-29 | 52.86 | 53.45 | 52.84 | 53.37 | +0.660% | 186,805 | +32.434% |
| 2025-04-28 | 53.08 | 53.23 | 52.52 | 53.02 | +0.076% | 150,793 | +33.308% |
| 2025-04-25 | 52.80 | 53.00 | 52.45 | 52.98 | +0.417% | 124,995 | +33.409% |
| 2025-04-24 | 52.00 | 52.81 | 51.90 | 52.76 | +1.657% | 196,860 | +33.965% |
| 2025-04-23 | 52.48 | 52.75 | 51.76 | 51.90 | +1.189% | 157,187 | +36.185% |
| 2025-04-22 | 50.50 | 51.45 | 50.48 | 51.29 | +2.518% | 307,276 | +37.805% |
| 2025-04-21 | 50.84 | 50.89 | 49.51 | 50.03 | -2.476% | 203,568 | +41.275% |
| 2025-04-17 | 51.30 | 51.72 | 51.01 | 51.30 | +0.098% | 365,907 | +37.778% |
| 2025-04-16 | 51.83 | 52.10 | 50.83 | 51.25 | -2.083% | 173,173 | +37.912% |
| 2025-04-15 | 52.49 | 52.82 | 52.25 | 52.34 | 0.000% | 255,606 | +35.040% |