GOVI
Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:47 PM EDT
25.26USD-0.237%(-0.06)634,436
Pre-marketOct 2, 2026 8:31:30 AM EDT
25.47USD+0.577%(+0.15)
GOVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.39 | 25.45 | 25.21 | 25.26 | -0.253% | 634,436 | 0.000% | |
| 2026-10-01 | 25.15 | 25.39 | 25.11 | 25.32 | +0.238% | 363,221 | -0.253% | |
| 2026-09-30 | 25.35 | 25.35 | 25.20 | 25.26 | -0.316% | 365,062 | -0.016% | |
| 2026-09-29 | 25.37 | 25.37 | 25.25 | 25.34 | -0.236% | 709,809 | -0.332% | |
| 2026-09-28 | 25.40 | 25.43 | 25.31 | 25.40 | -0.587% | 406,099 | -0.567% | |
| 2026-09-25 | 25.53 | 25.57 | 25.43 | 25.55 | +0.078% | 357,178 | -1.151% | |
| 2026-09-24 | 25.73 | 25.77 | 25.53 | 25.53 | -0.816% | 317,937 | -1.074% | |
| 2026-09-23 | 26.00 | 26.00 | 25.69 | 25.74 | -1.239% | 809,400 | -1.881% | |
| 2026-09-22 | 26.08 | 26.09 | 26.01 | 26.06 | -0.027% | 84,802 | -3.097% | |
| 2026-09-21 | 26.04 | 26.07 | 26.01 | 26.07 | +0.192% | 80,634 | -3.123% | |
| 2026-09-18 | 26.07 | 26.07 | 26.00 | 26.02 | -0.554% | 102,870 | -2.937% | |
| 2026-09-17 | 26.12 | 26.17 | 26.09 | 26.16 | +0.751% | 146,551 | -3.474% | |
| 2026-09-16 | 26.02 | 26.13 | 25.96 | 25.97 | +0.116% | 462,918 | -2.750% | |
| 2026-09-15 | 25.93 | 25.97 | 25.92 | 25.94 | -0.269% | 465,773 | -2.637% | |
| 2026-09-14 | 25.98 | 26.10 | 25.91 | 26.01 | +0.077% | 86,410 | -2.899% | |
| 2026-09-11 | 26.10 | 26.12 | 25.99 | 25.99 | -0.093% | 119,868 | -2.825% | |
| 2026-09-10 | 26.08 | 26.11 | 25.98 | 26.01 | -0.899% | 149,961 | -2.915% | |
| 2026-09-09 | 26.34 | 26.36 | 26.19 | 26.25 | -0.342% | 110,002 | -3.787% | |
| 2026-09-08 | 26.40 | 26.40 | 26.29 | 26.34 | -0.114% | 279,437 | -4.116% | |
| 2026-09-04 | 26.36 | 26.42 | 26.35 | 26.37 | +0.114% | 39,708 | -4.225% | |
| 2026-09-03 | 26.42 | 26.43 | 26.34 | 26.34 | +0.114% | 92,636 | -4.116% | |
| 2026-09-02 | 26.31 | 26.31 | 26.26 | 26.31 | +0.114% | 76,638 | -4.006% | |
| 2026-09-01 | 26.27 | 26.39 | 26.27 | 26.28 | -0.379% | 80,117 | -3.897% | |
| 2026-08-31 | 26.37 | 26.38 | 26.31 | 26.38 | -0.189% | 84,385 | -4.261% | |
| 2026-08-28 | 26.50 | 26.59 | 26.42 | 26.43 | -0.325% | 92,464 | -4.442% | |
| 2026-08-27 | 26.54 | 26.57 | 26.50 | 26.52 | -0.146% | 81,227 | -4.753% | |
| 2026-08-26 | 26.55 | 26.56 | 26.51 | 26.55 | -0.207% | 185,613 | -4.892% | |
| 2026-08-25 | 26.52 | 26.62 | 26.51 | 26.61 | +0.757% | 257,300 | -5.089% | |
| 2026-08-24 | 26.40 | 26.48 | 26.39 | 26.41 | +0.057% | 188,832 | -4.370% | |
| 2026-08-21 | 26.45 | 26.45 | 26.38 | 26.39 | -0.302% | 46,997 | -4.316% | |
| 2026-08-20 | 26.48 | 26.55 | 26.43 | 26.48 | -0.505% | 334,625 | -4.605% | |
| 2026-08-19 | 26.57 | 26.61 | 26.52 | 26.61 | +0.946% | 63,891 | -5.087% | |
| 2026-08-18 | 26.28 | 26.38 | 26.26 | 26.36 | +0.209% | 267,004 | -4.189% | |
| 2026-08-17 | 26.37 | 26.40 | 26.29 | 26.30 | -0.473% | 96,289 | -3.988% | |
| 2026-08-14 | 26.49 | 26.50 | 26.39 | 26.43 | -0.414% | 114,415 | -4.442% | |
| 2026-08-13 | 26.53 | 26.62 | 26.52 | 26.54 | +0.454% | 58,874 | -4.838% | |
| 2026-08-12 | 26.48 | 26.48 | 26.40 | 26.42 | +0.019% | 108,676 | -4.406% | |
| 2026-08-11 | 26.43 | 26.48 | 26.41 | 26.41 | +0.133% | 65,960 | -4.388% | |
| 2026-08-10 | 26.45 | 26.46 | 26.38 | 26.38 | -0.520% | 61,675 | -4.261% | |
| 2026-08-07 | 26.54 | 26.56 | 26.48 | 26.52 | +0.181% | 174,266 | -4.759% | |
| 2026-08-06 | 26.54 | 26.55 | 26.45 | 26.47 | -0.397% | 69,925 | -4.587% | |
| 2026-08-05 | 26.57 | 26.60 | 26.54 | 26.58 | +0.114% | 157,542 | -4.965% | |
| 2026-08-04 | 26.52 | 26.55 | 26.50 | 26.55 | +0.571% | 138,702 | -4.857% | |
| 2026-08-03 | 26.40 | 26.42 | 26.38 | 26.39 | +0.245% | 101,020 | -4.314% | |
| 2026-07-31 | 26.35 | 26.36 | 26.24 | 26.33 | -0.454% | 135,405 | -4.079% | |
| 2026-07-30 | 26.44 | 26.46 | 26.38 | 26.45 | +0.042% | 150,297 | -4.515% | |
| 2026-07-29 | 26.65 | 26.66 | 26.43 | 26.44 | -0.959% | 287,472 | -4.474% | |
| 2026-07-28 | 26.62 | 26.72 | 26.61 | 26.70 | +0.395% | 223,890 | -5.391% | |
| 2026-07-27 | 26.57 | 26.61 | 26.54 | 26.59 | +0.415% | 198,519 | -5.017% | |
| 2026-07-24 | 26.48 | 26.56 | 26.47 | 26.48 | +0.113% | 248,490 | -4.623% | |
| 2026-07-23 | 26.40 | 26.45 | 26.39 | 26.45 | -0.226% | 89,771 | -4.515% | |
| 2026-07-22 | 26.57 | 26.57 | 26.50 | 26.51 | -0.281% | 192,833 | -4.731% | |
| 2026-07-21 | 26.61 | 26.61 | 26.54 | 26.58 | -0.283% | 114,827 | -4.998% | |
| 2026-07-20 | 26.74 | 26.74 | 26.63 | 26.66 | -0.763% | 115,681 | -5.267% | |
| 2026-07-17 | 26.91 | 26.94 | 26.86 | 26.86 | +0.168% | 123,470 | -5.990% | |
| 2026-07-16 | 26.73 | 26.82 | 26.73 | 26.82 | -0.037% | 179,350 | -5.832% | |
| 2026-07-15 | 26.77 | 26.85 | 26.77 | 26.83 | +0.224% | 174,602 | -5.867% | |
| 2026-07-14 | 26.78 | 26.84 | 26.75 | 26.77 | +0.187% | 135,140 | -5.656% | |
| 2026-07-13 | 26.76 | 26.78 | 26.70 | 26.72 | -0.447% | 139,272 | -5.479% | |
| 2026-07-10 | 26.85 | 26.87 | 26.80 | 26.84 | 0.000% | 150,412 | -5.902% | |
| 2026-07-09 | 26.80 | 26.89 | 26.80 | 26.84 | +0.168% | 269,107 | -5.902% | |
| 2026-07-08 | 26.80 | 26.83 | 26.73 | 26.80 | -0.242% | 459,740 | -5.744% | |
| 2026-07-07 | 26.97 | 26.98 | 26.85 | 26.86 | -0.693% | 239,590 | -5.972% | |
| 2026-07-06 | 27.05 | 27.05 | 26.99 | 27.05 | -0.083% | 72,061 | -6.624% | |
| 2026-07-02 | 27.02 | 27.09 | 27.01 | 27.07 | +0.111% | 93,341 | -6.702% | |
| 2026-07-01 | 27.03 | 27.09 | 27.02 | 27.04 | -0.405% | 114,855 | -6.598% | |
| 2026-06-30 | 27.30 | 27.30 | 27.14 | 27.15 | -0.768% | 158,442 | -6.976% | |
| 2026-06-29 | 27.33 | 27.38 | 27.32 | 27.36 | +0.073% | 112,851 | -7.690% | |
| 2026-06-26 | 27.27 | 27.35 | 27.27 | 27.34 | +0.134% | 195,400 | -7.623% | |
| 2026-06-25 | 27.36 | 27.41 | 27.30 | 27.30 | -0.006% | 174,388 | -7.499% | |
| 2026-06-24 | 27.26 | 27.32 | 27.25 | 27.30 | +0.868% | 135,376 | -7.504% | |
| 2026-06-23 | 27.06 | 27.11 | 27.04 | 27.07 | +0.222% | 79,060 | -6.702% | |
| 2026-06-22 | 27.06 | 27.07 | 26.99 | 27.01 | -0.863% | 185,285 | -6.494% | Div $0.090 |
| 2026-06-18 | 27.30 | 27.34 | 27.23 | 27.25 | +0.387% | 243,143 | -7.301% | |
| 2026-06-17 | 27.22 | 27.25 | 27.13 | 27.14 | -0.257% | 786,809 | -6.942% | |
| 2026-06-16 | 27.14 | 27.24 | 27.14 | 27.21 | +0.410% | 77,351 | -7.182% | |
| 2026-06-15 | 27.14 | 27.18 | 27.09 | 27.10 | +0.069% | 110,228 | -6.801% | |
| 2026-06-12 | 27.05 | 27.11 | 27.01 | 27.08 | -0.228% | 699,485 | -6.736% | |
| 2026-06-11 | 26.96 | 27.16 | 26.93 | 27.14 | +0.918% | 1,806,444 | -6.949% | |
| 2026-06-10 | 26.94 | 26.98 | 26.86 | 26.89 | -0.186% | 451,036 | -6.094% | |
| 2026-06-09 | 26.91 | 26.95 | 26.87 | 26.95 | +0.378% | 534,637 | -6.269% | |
| 2026-06-08 | 26.95 | 26.98 | 26.84 | 26.84 | -0.207% | 765,530 | -5.914% | |
| 2026-06-05 | 26.91 | 26.97 | 26.90 | 26.90 | -0.503% | 220,589 | -6.108% | |
| 2026-06-04 | 27.07 | 27.09 | 27.02 | 27.04 | +0.204% | 51,540 | -6.581% | |
| 2026-06-03 | 26.99 | 27.02 | 26.95 | 26.98 | -0.329% | 149,285 | -6.390% | |
| 2026-06-02 | 27.12 | 27.12 | 27.05 | 27.07 | +0.108% | 93,184 | -6.698% | |
| 2026-06-01 | 26.93 | 27.04 | 26.89 | 27.04 | 0.000% | 309,779 | -6.598% | |
| 2026-05-29 | 27.05 | 27.09 | 27.00 | 27.04 | +0.056% | 192,833 | -6.598% | |
| 2026-05-28 | 26.96 | 27.06 | 26.93 | 27.02 | +0.334% | 275,654 | -6.546% | |
| 2026-05-27 | 26.93 | 26.98 | 26.91 | 26.93 | +0.130% | 180,757 | -6.234% | |
| 2026-05-26 | 26.95 | 26.95 | 26.85 | 26.90 | +0.411% | 155,525 | -6.112% | |
| 2026-05-22 | 26.79 | 26.79 | 26.68 | 26.79 | +0.318% | 467,550 | -5.726% | |
| 2026-05-21 | 26.57 | 26.71 | 26.50 | 26.70 | +0.206% | 403,578 | -5.426% | |
| 2026-05-20 | 26.46 | 26.67 | 26.45 | 26.65 | +0.842% | 860,763 | -5.231% | |
| 2026-05-19 | 26.42 | 26.48 | 26.38 | 26.43 | -0.537% | 215,999 | -4.433% | |
| 2026-05-18 | 26.60 | 26.64 | 26.52 | 26.57 | -0.338% | 300,926 | -4.946% | |
| 2026-05-15 | 26.73 | 26.73 | 26.65 | 26.66 | -1.113% | 504,415 | -5.267% | |
| 2026-05-14 | 27.03 | 27.06 | 26.95 | 26.96 | +0.056% | 128,949 | -6.321% | |
| 2026-05-13 | 26.95 | 26.98 | 26.89 | 26.95 | -0.111% | 273,004 | -6.269% | |
| 2026-05-12 | 27.02 | 27.02 | 26.95 | 26.98 | -0.480% | 161,857 | -6.373% | |
| 2026-05-11 | 27.18 | 27.18 | 27.09 | 27.11 | -0.422% | 132,858 | -6.822% | |
| 2026-05-08 | 27.23 | 27.27 | 27.20 | 27.22 | +0.332% | 204,679 | -7.216% | |
| 2026-05-07 | 27.27 | 27.27 | 27.11 | 27.13 | -0.367% | 141,855 | -6.908% | |
| 2026-05-06 | 27.20 | 27.24 | 27.18 | 27.23 | +0.647% | 123,097 | -7.250% | |
| 2026-05-05 | 27.02 | 27.07 | 27.00 | 27.05 | +0.299% | 135,353 | -6.650% | |
| 2026-05-04 | 27.06 | 27.06 | 26.91 | 26.97 | -0.489% | 632,005 | -6.371% | |
| 2026-05-01 | 27.09 | 27.21 | 27.06 | 27.11 | +0.306% | 247,851 | -6.829% | |
| 2026-04-30 | 27.10 | 27.10 | 27.02 | 27.02 | -0.040% | 187,122 | -6.543% | |
| 2026-04-29 | 27.12 | 27.12 | 27.00 | 27.04 | -0.643% | 541,110 | -6.581% | |
| 2026-04-28 | 27.15 | 27.21 | 27.13 | 27.21 | -0.037% | 333,687 | -7.182% | |
| 2026-04-27 | 27.25 | 27.27 | 27.19 | 27.22 | -0.240% | 675,794 | -7.216% | |
| 2026-04-24 | 27.23 | 27.31 | 27.18 | 27.29 | +0.130% | 465,726 | -7.438% | |
| 2026-04-23 | 27.31 | 27.35 | 27.17 | 27.25 | -0.165% | 529,906 | -7.318% | |
| 2026-04-22 | 27.36 | 27.38 | 27.29 | 27.30 | +0.118% | 404,153 | -7.471% | |
| 2026-04-21 | 27.34 | 27.37 | 27.23 | 27.26 | -0.464% | 738,899 | -7.361% | |
| 2026-04-20 | 27.41 | 27.41 | 27.33 | 27.39 | -0.364% | 373,536 | -7.792% | |
| 2026-04-17 | 27.47 | 27.51 | 27.44 | 27.49 | +0.733% | 170,420 | -8.127% | |
| 2026-04-16 | 27.41 | 27.43 | 27.28 | 27.29 | -0.383% | 277,170 | -7.454% | |
| 2026-04-15 | 27.43 | 27.44 | 27.38 | 27.39 | -0.326% | 561,542 | -7.808% | |
| 2026-04-14 | 27.37 | 27.49 | 27.35 | 27.48 | +0.382% | 722,998 | -8.109% | |
| 2026-04-13 | 27.30 | 27.38 | 27.25 | 27.38 | +0.293% | 1,159,565 | -7.758% | |
| 2026-04-10 | 27.35 | 27.35 | 27.27 | 27.30 | -0.219% | 933,916 | -7.488% | |
| 2026-04-09 | 27.33 | 27.45 | 27.29 | 27.36 | -0.073% | 1,566,948 | -7.690% | |
| 2026-04-08 | 27.50 | 27.50 | 27.35 | 27.38 | +0.300% | 5,565,686 | -7.758% | |
| 2026-04-07 | 27.27 | 27.32 | 27.14 | 27.30 | +0.066% | 181,380 | -7.481% | |
| 2026-04-06 | 27.27 | 27.32 | 27.23 | 27.28 | -0.165% | 88,637 | -7.420% | |
| 2026-04-02 | 27.22 | 27.36 | 27.21 | 27.32 | +0.367% | 108,622 | -7.572% | |
| 2026-04-01 | 27.24 | 27.32 | 27.22 | 27.23 | -0.201% | 639,782 | -7.233% | |
| 2026-03-31 | 27.30 | 27.34 | 27.23 | 27.28 | +0.146% | 109,729 | -7.419% | |
| 2026-03-30 | 27.20 | 27.27 | 27.18 | 27.24 | +0.982% | 95,054 | -7.284% | |
| 2026-03-27 | 26.92 | 27.05 | 26.91 | 26.98 | -0.259% | 253,449 | -6.373% | |
| 2026-03-26 | 27.13 | 27.18 | 27.02 | 27.05 | -0.716% | 132,799 | -6.615% | |
| 2026-03-25 | 27.20 | 27.25 | 27.18 | 27.24 | +0.702% | 68,047 | -7.284% | |
| 2026-03-24 | 27.00 | 27.11 | 26.96 | 27.05 | -0.399% | 161,386 | -6.633% | |
| 2026-03-23 | 27.10 | 27.23 | 27.05 | 27.16 | +0.232% | 127,756 | -7.005% | |
| 2026-03-20 | 27.31 | 27.32 | 27.09 | 27.10 | -1.435% | 154,498 | -6.789% | |
| 2026-03-19 | 27.38 | 27.52 | 27.38 | 27.49 | +0.310% | 160,001 | -8.127% | |
| 2026-03-18 | 27.51 | 27.53 | 27.40 | 27.41 | -0.508% | 165,958 | -7.842% | |
| 2026-03-17 | 27.52 | 27.57 | 27.52 | 27.55 | +0.255% | 324,922 | -8.310% | |
| 2026-03-16 | 27.48 | 27.50 | 27.43 | 27.48 | +0.549% | 128,578 | -8.077% | |
| 2026-03-13 | 27.42 | 27.45 | 27.31 | 27.32 | -0.310% | 131,557 | -7.572% | |
| 2026-03-12 | 27.41 | 27.47 | 27.38 | 27.41 | -0.271% | 334,048 | -7.859% | |
| 2026-03-11 | 27.59 | 27.61 | 27.47 | 27.48 | -0.796% | 135,583 | -8.109% | |
| 2026-03-10 | 27.80 | 27.84 | 27.70 | 27.70 | -0.646% | 744,353 | -8.840% | |
| 2026-03-09 | 27.70 | 27.90 | 27.68 | 27.89 | +0.559% | 605,789 | -9.428% | |
| 2026-03-06 | 27.67 | 27.83 | 27.64 | 27.73 | -0.236% | 541,777 | -8.922% | |
| 2026-03-05 | 27.76 | 27.82 | 27.75 | 27.80 | -0.388% | 232,890 | -9.137% | |
| 2026-03-04 | 27.94 | 27.95 | 27.89 | 27.90 | -0.201% | 109,194 | -9.490% | |
| 2026-03-03 | 27.85 | 28.00 | 27.84 | 27.96 | -0.143% | 1,670,971 | -9.671% | |
| 2026-03-02 | 28.08 | 28.08 | 27.94 | 28.00 | -0.744% | 392,453 | -9.800% | |
| 2026-02-27 | 28.17 | 28.23 | 28.16 | 28.21 | +0.463% | 200,093 | -10.472% | |
| 2026-02-26 | 28.03 | 28.10 | 28.03 | 28.08 | +0.322% | 199,660 | -10.057% | |
| 2026-02-25 | 27.98 | 28.04 | 27.98 | 27.99 | -0.107% | 120,290 | -9.768% | |
| 2026-02-24 | 28.03 | 28.04 | 27.98 | 28.02 | +0.088% | 1,963,043 | -9.865% | |
| 2026-02-23 | 27.94 | 28.04 | 27.94 | 28.00 | +0.038% | 120,998 | -9.786% | |
| 2026-02-20 | 28.03 | 28.04 | 27.92 | 27.98 | -0.125% | 477,139 | -9.752% | |
| 2026-02-19 | 27.98 | 28.04 | 27.96 | 28.02 | +0.125% | 263,423 | -9.865% | |
| 2026-02-18 | 28.02 | 28.05 | 27.98 | 27.98 | -0.303% | 944,741 | -9.752% | |
| 2026-02-17 | 28.09 | 28.11 | 28.05 | 28.07 | +0.125% | 9,169,975 | -10.025% | |
| 2026-02-13 | 28.02 | 28.06 | 28.01 | 28.04 | +0.394% | 388,820 | -9.913% | |
| 2026-02-12 | 27.75 | 27.93 | 27.75 | 27.93 | +0.862% | 1,133,880 | -9.558% | |
| 2026-02-11 | 27.68 | 27.77 | 27.67 | 27.69 | -0.355% | 1,214,627 | -8.778% | |
| 2026-02-10 | 27.74 | 27.80 | 27.74 | 27.79 | +0.707% | 774,808 | -9.102% | |
| 2026-02-09 | 27.56 | 27.61 | 27.52 | 27.59 | -0.036% | 675,008 | -8.460% | |
| 2026-02-06 | 27.62 | 27.62 | 27.54 | 27.60 | +0.018% | 1,819,549 | -8.493% | |
| 2026-02-05 | 27.48 | 27.59 | 27.46 | 27.59 | +0.730% | 169,076 | -8.477% | |
| 2026-02-04 | 27.39 | 27.43 | 27.38 | 27.39 | -0.092% | 117,122 | -7.808% | |
| 2026-02-03 | 27.36 | 27.43 | 27.35 | 27.42 | +0.146% | 86,241 | -7.892% | |
| 2026-02-02 | 27.48 | 27.48 | 27.38 | 27.38 | -0.313% | 101,395 | -7.758% | |
| 2026-01-30 | 27.47 | 27.52 | 27.45 | 27.47 | -0.197% | 125,086 | -8.046% | |
| 2026-01-29 | 27.41 | 27.54 | 27.41 | 27.52 | +0.158% | 142,285 | -8.227% | |
| 2026-01-28 | 27.50 | 27.50 | 27.43 | 27.48 | -0.194% | 119,081 | -8.082% | |
| 2026-01-27 | 27.58 | 27.61 | 27.52 | 27.53 | -0.326% | 154,020 | -8.260% | |
| 2026-01-26 | 27.62 | 27.64 | 27.59 | 27.62 | +0.286% | 115,495 | -8.559% | |
| 2026-01-23 | 27.52 | 27.56 | 27.47 | 27.54 | +0.150% | 137,797 | -8.298% | |
| 2026-01-22 | 27.43 | 27.50 | 27.40 | 27.50 | +0.255% | 395,959 | -8.160% | |
| 2026-01-21 | 27.35 | 27.46 | 27.31 | 27.43 | +0.439% | 216,998 | -7.926% | |
| 2026-01-20 | 27.32 | 27.38 | 27.30 | 27.31 | -1.114% | 103,067 | -7.521% | Div $0.089 |
| 2026-01-16 | 27.69 | 27.71 | 27.59 | 27.62 | -0.420% | 395,208 | -8.552% | |
| 2026-01-15 | 27.79 | 27.80 | 27.73 | 27.73 | -0.093% | 352,262 | -8.936% | |
| 2026-01-14 | 27.68 | 27.78 | 27.68 | 27.76 | +0.365% | 60,182 | -9.021% | |
| 2026-01-13 | 27.69 | 27.69 | 27.62 | 27.66 | +0.142% | 69,274 | -8.689% | |
| 2026-01-12 | 27.59 | 27.67 | 27.59 | 27.62 | -0.188% | 102,418 | -8.559% | |
| 2026-01-09 | 27.58 | 27.68 | 27.54 | 27.67 | +0.333% | 1,663,116 | -8.731% | |
| 2026-01-08 | 27.59 | 27.62 | 27.57 | 27.58 | -0.343% | 453,954 | -8.427% | |
| 2026-01-07 | 27.69 | 27.72 | 27.62 | 27.68 | +0.322% | 140,015 | -8.741% | |
| 2026-01-06 | 27.56 | 27.59 | 27.51 | 27.59 | -0.050% | 160,889 | -8.448% | |
| 2026-01-05 | 27.55 | 27.62 | 27.54 | 27.60 | +0.291% | 291,151 | -8.493% | |
| 2026-01-02 | 27.60 | 27.60 | 27.51 | 27.52 | -0.109% | 383,747 | -8.227% | |
| 2025-12-31 | 27.64 | 27.68 | 27.55 | 27.55 | -0.452% | 79,620 | -8.327% | |
| 2025-12-30 | 27.66 | 27.71 | 27.63 | 27.68 | -0.126% | 71,681 | -8.741% | |
| 2025-12-29 | 27.68 | 27.71 | 27.66 | 27.71 | +0.290% | 99,692 | -8.856% | |
| 2025-12-26 | 27.70 | 27.70 | 27.60 | 27.63 | -0.108% | 100,697 | -8.592% | |
| 2025-12-24 | 27.62 | 27.67 | 27.59 | 27.66 | +0.381% | 62,503 | -8.692% | |
| 2025-12-23 | 27.46 | 27.57 | 27.46 | 27.55 | +0.058% | 222,649 | -8.344% | |
| 2025-12-22 | 27.56 | 27.56 | 27.52 | 27.54 | -0.473% | 130,912 | -8.291% | |
| 2025-12-19 | 27.70 | 27.72 | 27.65 | 27.67 | -0.288% | 159,480 | -8.725% | |
| 2025-12-18 | 27.72 | 27.77 | 27.71 | 27.75 | +0.289% | 106,382 | -8.988% | |
| 2025-12-17 | 27.61 | 27.68 | 27.61 | 27.67 | -0.000% | 507,462 | -8.725% | |
| 2025-12-16 | 27.53 | 27.68 | 27.52 | 27.67 | +0.399% | 103,300 | -8.725% | |
| 2025-12-15 | 27.61 | 27.65 | 27.56 | 27.56 | +0.054% | 73,711 | -8.360% | |
| 2025-12-12 | 27.55 | 27.57 | 27.52 | 27.55 | -0.532% | 76,806 | -8.310% | |
| 2025-12-11 | 27.79 | 27.82 | 27.68 | 27.69 | -0.021% | 93,169 | -8.798% | |
| 2025-12-10 | 27.60 | 27.71 | 27.59 | 27.70 | +0.319% | 143,806 | -8.817% | |
| 2025-12-09 | 27.71 | 27.71 | 27.60 | 27.61 | -0.054% | 265,416 | -8.526% | |
| 2025-12-08 | 27.69 | 27.69 | 27.55 | 27.63 | -0.235% | 95,472 | -8.576% | |
| 2025-12-05 | 27.78 | 27.78 | 27.67 | 27.69 | -0.288% | 273,944 | -8.791% | |
| 2025-12-04 | 27.84 | 27.84 | 27.75 | 27.77 | -0.323% | 141,135 | -9.053% | |
| 2025-12-03 | 27.85 | 27.89 | 27.81 | 27.86 | +0.144% | 96,801 | -9.347% | |
| 2025-12-02 | 27.77 | 27.83 | 27.75 | 27.82 | +0.108% | 93,949 | -9.217% | |
| 2025-12-01 | 27.82 | 27.83 | 27.78 | 27.79 | -0.750% | 92,415 | -9.119% | |
| 2025-11-28 | 28.09 | 28.09 | 27.98 | 28.00 | -0.356% | 78,368 | -9.800% | |
| 2025-11-26 | 28.01 | 28.10 | 27.94 | 28.10 | +0.250% | 116,566 | -10.121% | |
| 2025-11-25 | 28.03 | 28.09 | 28.02 | 28.03 | +0.268% | 286,355 | -9.897% | |
| 2025-11-24 | 27.94 | 27.98 | 27.92 | 27.95 | -0.018% | 101,973 | -9.655% | |
| 2025-11-21 | 27.99 | 27.99 | 27.90 | 27.96 | +0.233% | 209,186 | -9.671% | |
| 2025-11-20 | 27.84 | 27.92 | 27.84 | 27.89 | +0.270% | 556,135 | -9.461% | |
| 2025-11-19 | 27.88 | 27.89 | 27.79 | 27.82 | -0.054% | 542,794 | -9.217% | |
| 2025-11-18 | 27.89 | 27.91 | 27.79 | 27.84 | +0.036% | 165,822 | -9.266% | |
| 2025-11-17 | 27.83 | 27.86 | 27.80 | 27.82 | +0.126% | 454,072 | -9.233% | |
| 2025-11-14 | 27.95 | 27.97 | 27.77 | 27.79 | -0.330% | 160,913 | -9.119% | |
| 2025-11-13 | 27.94 | 27.97 | 27.86 | 27.88 | -0.474% | 197,313 | -9.418% | |
| 2025-11-12 | 27.96 | 28.05 | 27.96 | 28.01 | +0.124% | 353,192 | -9.847% | |
| 2025-11-11 | 27.96 | 28.00 | 27.94 | 27.98 | +0.376% | 2,121,772 | -9.735% | |
| 2025-11-10 | 27.87 | 27.92 | 27.86 | 27.88 | -0.108% | 888,867 | -9.396% | |
| 2025-11-07 | 27.87 | 27.97 | 27.86 | 27.91 | -0.054% | 2,644,619 | -9.493% | |
| 2025-11-06 | 27.87 | 27.95 | 27.87 | 27.92 | +0.631% | 632,093 | -9.542% | |
| 2025-11-05 | 27.86 | 27.88 | 27.74 | 27.75 | -0.769% | 104,806 | -8.971% | |
| 2025-11-04 | 27.91 | 27.98 | 27.91 | 27.96 | +0.197% | 102,363 | -9.671% | |
| 2025-11-03 | 27.90 | 27.92 | 27.85 | 27.91 | -0.125% | 164,222 | -9.493% | |
| 2025-10-31 | 28.00 | 28.00 | 27.93 | 27.94 | -0.125% | 161,173 | -9.607% | |
| 2025-10-30 | 27.92 | 28.05 | 27.92 | 27.98 | -0.338% | 113,984 | -9.720% | |
| 2025-10-29 | 28.26 | 28.26 | 28.06 | 28.07 | -0.707% | 179,165 | -10.025% | |
| 2025-10-28 | 28.25 | 28.30 | 28.23 | 28.27 | +0.106% | 164,388 | -10.662% | |
| 2025-10-27 | 28.14 | 28.24 | 28.10 | 28.24 | +0.202% | 200,383 | -10.567% | |
| 2025-10-24 | 28.22 | 28.22 | 28.13 | 28.18 | +0.011% | 116,062 | -10.387% | |
| 2025-10-23 | 28.22 | 28.23 | 28.16 | 28.18 | -0.424% | 133,073 | -10.377% | |
| 2025-10-22 | 28.29 | 28.32 | 28.25 | 28.30 | +0.071% | 75,849 | -10.757% | |
| 2025-10-21 | 28.28 | 28.32 | 28.27 | 28.28 | +0.248% | 63,784 | -10.693% | |
| 2025-10-20 | 28.19 | 28.21 | 28.15 | 28.21 | -0.025% | 117,167 | -10.472% | |
| 2025-10-17 | 28.24 | 28.24 | 28.16 | 28.22 | -0.152% | 106,061 | -10.494% | |
| 2025-10-16 | 28.08 | 28.29 | 28.06 | 28.26 | +0.552% | 144,536 | -10.630% | |
| 2025-10-15 | 28.17 | 28.23 | 28.07 | 28.11 | -0.195% | 101,242 | -10.137% | |
| 2025-10-14 | 28.09 | 28.16 | 28.07 | 28.16 | +0.267% | 268,384 | -10.313% | |
| 2025-10-13 | 28.04 | 28.09 | 27.95 | 28.09 | +0.018% | 98,472 | -10.073% | |
| 2025-10-10 | 27.97 | 28.11 | 27.95 | 28.08 | +0.989% | 134,445 | -10.057% | |
| 2025-10-09 | 27.80 | 27.82 | 27.77 | 27.80 | -0.018% | 118,116 | -9.168% | |
| 2025-10-08 | 27.89 | 27.89 | 27.80 | 27.81 | 0.000% | 214,093 | -9.184% | |
| 2025-10-07 | 27.75 | 27.85 | 27.73 | 27.81 | +0.361% | 128,306 | -9.184% | |
| 2025-10-06 | 27.70 | 27.79 | 27.69 | 27.71 | -0.414% | 77,892 | -8.856% | |
| 2025-10-03 | 27.90 | 27.90 | 27.82 | 27.83 | -0.268% | 176,546 | -9.234% | |
| 2025-10-02 | 27.83 | 27.91 | 27.82 | 27.90 | +0.256% | 513,050 | -9.477% | |
| 2025-10-01 | 27.85 | 27.89 | 27.79 | 27.83 | +0.247% | 151,889 | -9.245% | |
| 2025-09-30 | 27.81 | 27.88 | 27.73 | 27.76 | -0.108% | 1,672,364 | -9.021% | |
| 2025-09-29 | 27.72 | 27.82 | 27.72 | 27.79 | +0.485% | 292,730 | -9.119% | |
| 2025-09-26 | 27.67 | 27.75 | 27.62 | 27.66 | -0.069% | 139,580 | -8.678% | |
| 2025-09-25 | 27.66 | 27.68 | 27.58 | 27.68 | -0.090% | 169,983 | -8.741% | |
| 2025-09-24 | 27.74 | 27.74 | 27.66 | 27.70 | -0.275% | 531,527 | -8.823% | |
| 2025-09-23 | 27.70 | 27.79 | 27.67 | 27.78 | +0.415% | 67,622 | -9.074% | |
| 2025-09-22 | 27.71 | 27.71 | 27.63 | 27.66 | -0.529% | 286,477 | -8.697% | |
| 2025-09-19 | 27.80 | 27.84 | 27.76 | 27.81 | -0.077% | 112,284 | -9.180% | |
| 2025-09-18 | 27.85 | 27.90 | 27.78 | 27.83 | -0.607% | 118,946 | -9.249% | |
| 2025-09-17 | 28.14 | 28.20 | 27.96 | 28.00 | -0.253% | 416,050 | -9.800% | |
| 2025-09-16 | 28.03 | 28.10 | 28.01 | 28.07 | +0.111% | 114,201 | -10.029% | |
| 2025-09-15 | 28.02 | 28.08 | 28.01 | 28.04 | +0.286% | 3,345,351 | -9.929% | |
| 2025-09-12 | 27.97 | 27.98 | 27.89 | 27.96 | -0.392% | 322,812 | -9.671% | |
| 2025-09-11 | 27.99 | 28.10 | 27.99 | 28.07 | +0.358% | 313,797 | -10.025% | |
| 2025-09-10 | 27.91 | 28.03 | 27.88 | 27.97 | +0.403% | 107,580 | -9.704% | |
| 2025-09-09 | 27.90 | 27.93 | 27.82 | 27.86 | -0.366% | 62,486 | -9.340% | |
| 2025-09-08 | 27.88 | 27.96 | 27.86 | 27.96 | +0.720% | 72,161 | -9.671% | |
| 2025-09-05 | 27.71 | 27.78 | 27.71 | 27.76 | +0.964% | 322,779 | -9.021% | |
| 2025-09-04 | 27.45 | 27.50 | 27.38 | 27.50 | +0.456% | 85,538 | -8.144% | |
| 2025-09-03 | 27.23 | 27.41 | 27.22 | 27.37 | +0.663% | 73,054 | -7.725% | |
| 2025-09-02 | 27.19 | 27.22 | 27.15 | 27.19 | -0.476% | 62,637 | -7.113% | |
| 2025-08-29 | 27.33 | 27.36 | 27.27 | 27.32 | -0.328% | 128,118 | -7.555% | |
| 2025-08-28 | 27.32 | 27.41 | 27.29 | 27.41 | +0.421% | 876,602 | -7.859% | |
| 2025-08-27 | 27.18 | 27.30 | 27.16 | 27.30 | +0.055% | 88,165 | -7.471% | |
| 2025-08-26 | 27.23 | 27.30 | 27.19 | 27.28 | +0.037% | 143,557 | -7.420% | |
| 2025-08-25 | 27.25 | 27.32 | 27.24 | 27.27 | -0.168% | 168,430 | -7.386% | |
| 2025-08-22 | 27.24 | 27.36 | 27.23 | 27.32 | +0.574% | 210,228 | -7.541% | |
| 2025-08-21 | 27.21 | 27.21 | 27.10 | 27.16 | -0.330% | 87,651 | -7.011% | |
| 2025-08-20 | 27.21 | 27.28 | 27.20 | 27.25 | +0.110% | 90,119 | -7.318% | |
| 2025-08-19 | 27.17 | 27.23 | 27.17 | 27.22 | +0.415% | 77,876 | -7.216% | |
| 2025-08-18 | 27.17 | 27.18 | 27.08 | 27.11 | -0.450% | 64,870 | -6.831% | |
| 2025-08-15 | 27.31 | 27.32 | 27.21 | 27.23 | -0.439% | 444,971 | -7.250% | |
| 2025-08-14 | 27.44 | 27.45 | 27.33 | 27.35 | -0.509% | 302,197 | -7.657% | |
| 2025-08-13 | 27.46 | 27.52 | 27.45 | 27.49 | +0.549% | 63,638 | -8.127% | |
| 2025-08-12 | 27.32 | 27.34 | 27.27 | 27.34 | -0.261% | 60,566 | -7.623% | |
| 2025-08-11 | 27.42 | 27.46 | 27.40 | 27.41 | +0.079% | 43,186 | -7.864% | |
| 2025-08-08 | 27.42 | 27.42 | 27.36 | 27.39 | -0.328% | 64,640 | -7.792% | |
| 2025-08-07 | 27.52 | 27.57 | 27.46 | 27.48 | -0.073% | 321,670 | -8.094% | |
| 2025-08-06 | 27.50 | 27.54 | 27.31 | 27.50 | -0.326% | 200,721 | -8.160% | |
| 2025-08-05 | 27.50 | 27.61 | 27.50 | 27.59 | +0.182% | 58,058 | -8.460% | |
| 2025-08-04 | 27.54 | 27.55 | 27.46 | 27.54 | +0.145% | 349,578 | -8.294% | |
| 2025-08-01 | 27.43 | 27.52 | 27.43 | 27.50 | +1.177% | 59,172 | -8.160% | |
| 2025-07-31 | 27.21 | 27.27 | 27.18 | 27.18 | +0.074% | 51,973 | -7.079% | |
| 2025-07-30 | 27.16 | 27.20 | 27.11 | 27.16 | -0.440% | 102,809 | -7.011% | |
| 2025-07-29 | 27.05 | 27.28 | 27.05 | 27.28 | +1.037% | 51,631 | -7.420% | |
| 2025-07-28 | 27.03 | 27.05 | 26.98 | 27.00 | -0.295% | 49,572 | -6.460% | |
| 2025-07-25 | 26.99 | 27.09 | 26.96 | 27.08 | +0.333% | 72,714 | -6.736% | |
| 2025-07-24 | 26.92 | 27.05 | 26.92 | 26.99 | -0.074% | 65,751 | -6.425% | |
| 2025-07-23 | 27.03 | 27.07 | 26.98 | 27.01 | -0.479% | 84,001 | -6.494% | |
| 2025-07-22 | 27.07 | 27.17 | 27.05 | 27.14 | +0.481% | 108,149 | -6.942% | |
| 2025-07-21 | 27.07 | 27.12 | 27.01 | 27.01 | +0.204% | 133,273 | -6.494% | |
| 2025-07-18 | 26.97 | 26.99 | 26.93 | 26.95 | +0.187% | 76,272 | -6.303% | |
| 2025-07-17 | 26.92 | 26.97 | 26.88 | 26.90 | -0.020% | 55,103 | -6.128% | |
| 2025-07-16 | 26.90 | 26.98 | 26.78 | 26.91 | +0.223% | 214,894 | -6.147% | |
| 2025-07-15 | 27.06 | 27.06 | 26.84 | 26.85 | -0.556% | 63,113 | -5.937% | |
| 2025-07-14 | 27.00 | 27.04 | 26.94 | 27.00 | -0.111% | 92,112 | -6.460% | |
| 2025-07-11 | 27.11 | 27.12 | 27.00 | 27.03 | -0.807% | 173,896 | -6.563% | |
| 2025-07-10 | 27.23 | 27.26 | 27.16 | 27.25 | +0.037% | 145,450 | -7.318% | |
| 2025-07-09 | 27.11 | 27.24 | 27.09 | 27.24 | +0.740% | 90,984 | -7.284% | |
| 2025-07-08 | 26.98 | 27.06 | 26.95 | 27.04 | -0.185% | 176,024 | -6.598% | |
| 2025-07-07 | 27.16 | 27.16 | 27.04 | 27.09 | -0.624% | 61,896 | -6.770% | |
| 2025-07-03 | 27.26 | 27.30 | 27.21 | 27.26 | -0.293% | 75,408 | -7.352% | |
| 2025-07-02 | 27.32 | 27.36 | 27.29 | 27.34 | -0.509% | 92,163 | -7.623% | |
| 2025-07-01 | 27.51 | 27.52 | 27.39 | 27.48 | +0.036% | 811,615 | -8.094% | |
| 2025-06-30 | 27.37 | 27.50 | 27.33 | 27.47 | +0.696% | 175,668 | -8.060% | |
| 2025-06-27 | 27.33 | 27.44 | 27.27 | 27.28 | -0.438% | 82,588 | -7.420% | |
| 2025-06-26 | 27.32 | 27.40 | 27.27 | 27.40 | +0.366% | 93,402 | -7.825% | |
| 2025-06-25 | 27.20 | 27.30 | 27.18 | 27.30 | +0.037% | 60,145 | -7.488% | |
| 2025-06-24 | 27.08 | 27.31 | 27.08 | 27.29 | +0.479% | 64,071 | -7.454% | |
| 2025-06-23 | 27.15 | 27.29 | 27.14 | 27.16 | 0.000% | 66,015 | -7.011% | |
| 2025-06-20 | 27.06 | 27.22 | 27.05 | 27.16 | 0.000% | 82,879 | -7.011% | |
| 2025-06-18 | 27.20 | 27.26 | 27.12 | 27.16 | +0.037% | 36,578 | -7.011% | |
| 2025-06-17 | 27.03 | 27.17 | 27.01 | 27.15 | +0.780% | 133,527 | -6.976% | |
| 2025-06-16 | 27.03 | 27.12 | 26.93 | 26.94 | -0.517% | 108,039 | -6.251% | |
| 2025-06-13 | 27.19 | 27.19 | 26.98 | 27.08 | -0.660% | 48,572 | -6.736% | |
| 2025-06-12 | 27.21 | 27.27 | 27.16 | 27.26 | +0.776% | 60,850 | -7.352% | |
| 2025-06-11 | 27.00 | 27.10 | 26.95 | 27.05 | +0.334% | 146,168 | -6.633% | |
| 2025-06-10 | 27.01 | 27.03 | 26.91 | 26.96 | +0.298% | 455,517 | -6.321% | |
| 2025-06-09 | 26.82 | 26.93 | 26.81 | 26.88 | +0.093% | 62,317 | -6.042% | |
| 2025-06-06 | 26.93 | 26.96 | 26.84 | 26.86 | -0.941% | 84,611 | -5.955% | |
| 2025-06-05 | 27.16 | 27.21 | 27.08 | 27.11 | -0.111% | 72,930 | -6.839% | |
| 2025-06-04 | 26.98 | 27.16 | 26.97 | 27.14 | +1.080% | 69,113 | -6.942% | |
| 2025-06-03 | 26.94 | 26.98 | 26.81 | 26.85 | -0.074% | 811,153 | -5.937% | |
| 2025-06-02 | 26.91 | 26.94 | 26.80 | 26.87 | -0.629% | 87,534 | -6.007% | |
| 2025-05-30 | 26.97 | 27.05 | 26.93 | 27.04 | +0.260% | 96,705 | -6.598% | |
| 2025-05-29 | 26.87 | 26.99 | 26.87 | 26.97 | +0.672% | 107,937 | -6.356% | |
| 2025-05-28 | 26.80 | 26.83 | 26.74 | 26.79 | -0.409% | 105,623 | -5.726% | |
| 2025-05-27 | 26.82 | 26.93 | 26.76 | 26.90 | +0.825% | 67,878 | -6.112% | |
| 2025-05-23 | 26.73 | 26.73 | 26.62 | 26.68 | +0.263% | 57,586 | -5.338% | |
| 2025-05-22 | 26.44 | 26.61 | 26.40 | 26.61 | +0.377% | 298,441 | -5.089% | |
| 2025-05-21 | 26.62 | 26.71 | 26.46 | 26.51 | -1.045% | 155,739 | -4.731% | |
| 2025-05-20 | 26.79 | 26.83 | 26.70 | 26.79 | -0.409% | 79,912 | -5.726% | |
| 2025-05-19 | 26.68 | 26.91 | 26.67 | 26.90 | -0.555% | 74,513 | -6.112% | |
| 2025-05-16 | 27.18 | 27.18 | 27.02 | 27.05 | +0.148% | 262,401 | -6.633% | |
| 2025-05-15 | 26.90 | 27.03 | 26.87 | 27.01 | +0.746% | 453,089 | -6.494% | |
| 2025-05-14 | 26.92 | 26.92 | 26.79 | 26.81 | -0.483% | 91,287 | -5.797% | |
| 2025-05-13 | 27.01 | 27.02 | 26.87 | 26.94 | -0.259% | 158,049 | -6.251% | |
| 2025-05-12 | 27.03 | 27.11 | 27.00 | 27.01 | -0.662% | 137,313 | -6.494% | |
| 2025-05-09 | 27.18 | 27.26 | 27.18 | 27.19 | +0.074% | 43,330 | -7.113% | |
| 2025-05-08 | 27.40 | 27.41 | 27.16 | 27.17 | -0.839% | 203,178 | -7.045% | |
| 2025-05-07 | 27.37 | 27.47 | 27.37 | 27.40 | +0.293% | 100,927 | -7.825% | |
| 2025-05-06 | 27.17 | 27.32 | 27.14 | 27.32 | +0.294% | 178,364 | -7.555% | |
| 2025-05-05 | 27.29 | 27.29 | 27.17 | 27.24 | -0.366% | 104,729 | -7.284% | |
| 2025-05-02 | 27.34 | 27.42 | 27.29 | 27.34 | -0.762% | 74,709 | -7.623% | |
| 2025-05-01 | 27.73 | 27.73 | 27.48 | 27.55 | -0.470% | 73,867 | -8.327% | |
| 2025-04-30 | 27.70 | 27.76 | 27.65 | 27.68 | -0.324% | 181,155 | -8.758% | |
| 2025-04-29 | 27.58 | 27.78 | 27.58 | 27.77 | +0.543% | 78,126 | -9.053% | |
| 2025-04-28 | 27.47 | 27.62 | 27.43 | 27.62 | +0.473% | 75,970 | -8.559% | |
| 2025-04-25 | 27.49 | 27.51 | 27.43 | 27.49 | +0.585% | 48,334 | -8.127% | |
| 2025-04-24 | 27.31 | 27.36 | 27.25 | 27.33 | +0.663% | 53,521 | -7.589% | |
| 2025-04-23 | 27.46 | 27.46 | 27.11 | 27.15 | +0.518% | 321,895 | -6.976% | |
| 2025-04-22 | 27.06 | 27.11 | 27.00 | 27.01 | +0.334% | 133,495 | -6.494% | |
| 2025-04-21 | 27.06 | 27.15 | 26.91 | 26.92 | -1.392% | 51,596 | -6.182% | Div $0.084 |
| 2025-04-17 | 27.41 | 27.41 | 27.25 | 27.30 | -0.583% | 65,035 | -7.488% | |
| 2025-04-16 | 27.31 | 27.48 | 27.26 | 27.46 | +0.549% | 72,539 | -8.027% | |
| 2025-04-15 | 27.18 | 27.39 | 27.16 | 27.31 | +0.294% | 94,154 | -7.521% | |
| 2025-04-14 | 27.17 | 27.27 | 27.09 | 27.23 | 0.000% | 88,296 | -7.250% |