EFAA
Invesco MSCI EAFE Income Advantage ETF
stockNYSEETF
At CloseOct 2, 2026 11:26:43 AM EDT
54.54USD-0.656%(-0.36)9,152
EFAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.65 | 54.90 | 54.52 | 54.90 | +0.919% | 164,819 | 0.000% |
| 2026-10-01 | 54.60 | 54.60 | 54.02 | 54.40 | -1.001% | 378,481 | +0.919% |
| 2026-09-30 | 55.26 | 55.26 | 54.80 | 54.95 | -0.417% | 104,118 | -0.091% |
| 2026-09-29 | 55.18 | 55.18 | 54.74 | 55.18 | -0.307% | 57,575 | -0.507% |
| 2026-09-28 | 55.31 | 55.60 | 55.10 | 55.35 | -0.485% | 40,017 | -0.813% |
| 2026-09-25 | 55.24 | 55.62 | 55.17 | 55.62 | +1.054% | 60,011 | -1.294% |
| 2026-09-24 | 55.01 | 55.16 | 54.71 | 55.04 | -0.218% | 61,266 | -0.254% |
| 2026-09-23 | 55.50 | 55.62 | 55.05 | 55.16 | -1.394% | 79,444 | -0.471% |
| 2026-09-22 | 55.88 | 56.00 | 55.54 | 55.94 | +0.438% | 50,067 | -1.859% |
| 2026-09-21 | 55.78 | 55.78 | 55.30 | 55.70 | -0.097% | 65,391 | -1.429% |
| 2026-09-18 | 55.75 | 55.75 | 55.40 | 55.75 | -0.553% | 86,889 | -1.525% |
| 2026-09-17 | 56.26 | 56.26 | 55.98 | 56.06 | +0.628% | 69,813 | -2.069% |
| 2026-09-16 | 55.98 | 56.04 | 55.34 | 55.71 | -0.251% | 214,086 | -1.454% |
| 2026-09-15 | 55.83 | 55.85 | 55.60 | 55.85 | -0.481% | 57,296 | -1.701% |
| 2026-09-14 | 56.05 | 56.27 | 55.77 | 56.12 | -0.337% | 129,413 | -2.174% |
| 2026-09-11 | 56.34 | 56.49 | 56.30 | 56.31 | +0.733% | 72,590 | -2.504% |
| 2026-09-10 | 56.04 | 56.08 | 55.83 | 55.90 | -0.939% | 43,387 | -1.789% |
| 2026-09-09 | 56.56 | 56.56 | 56.23 | 56.43 | -0.686% | 42,617 | -2.711% |
| 2026-09-08 | 56.94 | 57.07 | 56.81 | 56.82 | -0.543% | 51,103 | -3.379% |
| 2026-09-04 | 56.83 | 57.13 | 56.80 | 57.13 | +0.088% | 47,809 | -3.903% |
| 2026-09-03 | 56.82 | 57.08 | 56.70 | 57.08 | +1.134% | 51,878 | -3.819% |
| 2026-09-02 | 56.25 | 56.51 | 56.25 | 56.44 | +0.213% | 47,811 | -2.729% |
| 2026-09-01 | 56.43 | 56.62 | 56.11 | 56.32 | -0.354% | 156,130 | -2.521% |
| 2026-08-31 | 56.89 | 56.89 | 56.52 | 56.52 | -0.598% | 69,074 | -2.866% |
| 2026-08-28 | 57.09 | 57.19 | 56.60 | 56.86 | -0.105% | 64,543 | -3.447% |
| 2026-08-27 | 56.83 | 56.92 | 56.65 | 56.92 | -0.140% | 64,623 | -3.549% |
| 2026-08-26 | 57.03 | 57.05 | 56.86 | 57.00 | -0.297% | 52,837 | -3.684% |
| 2026-08-25 | 57.00 | 57.17 | 56.82 | 57.17 | +0.439% | 85,629 | -3.971% |
| 2026-08-24 | 56.60 | 56.92 | 56.60 | 56.92 | -0.411% | 34,914 | -3.549% |
| 2026-08-21 | 57.18 | 57.23 | 57.07 | 57.16 | +0.528% | 62,500 | -3.945% |
| 2026-08-20 | 56.79 | 56.99 | 56.71 | 56.85 | -0.219% | 57,346 | -3.439% |
| 2026-08-19 | 57.09 | 57.10 | 56.87 | 56.98 | +0.193% | 55,295 | -3.650% |
| 2026-08-18 | 57.01 | 57.10 | 56.83 | 56.87 | -0.889% | 72,194 | -3.464% |
| 2026-08-17 | 57.34 | 57.38 | 57.19 | 57.38 | 0.000% | 50,581 | -4.322% |
| 2026-08-14 | 57.35 | 57.38 | 57.20 | 57.38 | +0.070% | 47,965 | -4.322% |
| 2026-08-13 | 57.20 | 57.36 | 57.17 | 57.34 | +0.052% | 44,066 | -4.255% |
| 2026-08-12 | 57.24 | 57.31 | 57.16 | 57.31 | +0.368% | 54,194 | -4.205% |
| 2026-08-11 | 57.18 | 57.26 | 57.00 | 57.10 | +0.158% | 55,844 | -3.853% |
| 2026-08-10 | 57.12 | 57.13 | 57.00 | 57.01 | -0.411% | 73,255 | -3.701% |
| 2026-08-07 | 57.39 | 57.39 | 57.13 | 57.25 | +0.766% | 76,173 | -4.097% |
| 2026-08-06 | 56.91 | 56.99 | 56.72 | 56.81 | +0.176% | 68,861 | -3.362% |
| 2026-08-05 | 56.99 | 57.02 | 56.71 | 56.71 | -0.088% | 59,406 | -3.192% |
| 2026-08-04 | 56.75 | 56.85 | 56.59 | 56.76 | +0.496% | 183,157 | -3.277% |
| 2026-08-03 | 56.27 | 56.48 | 56.07 | 56.48 | +0.552% | 105,427 | -2.797% |
| 2026-07-31 | 56.21 | 56.26 | 55.74 | 56.17 | -0.654% | 51,249 | -2.261% |
| 2026-07-30 | 55.90 | 56.56 | 55.90 | 56.54 | +2.132% | 40,594 | -2.901% |
| 2026-07-29 | 55.41 | 55.83 | 55.10 | 55.36 | -0.234% | 29,489 | -0.831% |
| 2026-07-28 | 55.11 | 55.60 | 55.06 | 55.49 | -0.036% | 90,228 | -1.063% |
| 2026-07-27 | 55.69 | 55.69 | 55.23 | 55.51 | +0.507% | 58,692 | -1.099% |
| 2026-07-24 | 55.20 | 55.47 | 55.13 | 55.23 | +0.163% | 66,200 | -0.598% |
| 2026-07-23 | 54.95 | 55.15 | 54.87 | 55.14 | -0.747% | 94,284 | -0.435% |
| 2026-07-22 | 55.64 | 55.70 | 55.51 | 55.55 | +0.036% | 66,503 | -1.179% |
| 2026-07-21 | 55.18 | 55.68 | 55.02 | 55.53 | +0.936% | 95,657 | -1.143% |
| 2026-07-20 | 55.15 | 56.96 | 54.85 | 55.02 | -1.097% | 85,302 | -0.218% |
| 2026-07-17 | 55.21 | 55.67 | 55.21 | 55.63 | -0.394% | 89,740 | -1.312% |
| 2026-07-16 | 55.57 | 55.90 | 55.56 | 55.85 | -0.250% | 97,308 | -1.701% |
| 2026-07-15 | 55.84 | 56.20 | 55.77 | 55.99 | +0.486% | 240,208 | -1.947% |
| 2026-07-14 | 55.91 | 56.05 | 55.65 | 55.72 | +0.350% | 51,317 | -1.470% |
| 2026-07-13 | 55.62 | 55.75 | 55.45 | 55.52 | -0.760% | 128,081 | -1.126% |
| 2026-07-10 | 55.78 | 56.01 | 55.65 | 55.95 | +0.269% | 90,663 | -1.877% |
| 2026-07-09 | 55.53 | 55.82 | 55.48 | 55.80 | +0.504% | 54,366 | -1.613% |
| 2026-07-08 | 55.18 | 55.61 | 55.01 | 55.52 | -0.520% | 62,010 | -1.117% |
| 2026-07-07 | 56.11 | 56.18 | 55.77 | 55.81 | -1.029% | 672,865 | -1.631% |
| 2026-07-06 | 56.14 | 56.39 | 56.05 | 56.39 | +0.768% | 34,745 | -2.642% |
| 2026-07-02 | 56.02 | 56.15 | 55.59 | 55.96 | +1.175% | 49,610 | -1.894% |
| 2026-07-01 | 55.33 | 55.46 | 54.85 | 55.31 | -0.807% | 105,622 | -0.741% |
| 2026-06-30 | 55.34 | 55.76 | 55.34 | 55.76 | +0.342% | 50,684 | -1.542% |
| 2026-06-29 | 55.20 | 55.57 | 54.96 | 55.57 | +0.981% | 45,923 | -1.206% |
| 2026-06-26 | 54.90 | 55.17 | 54.85 | 55.03 | -0.560% | 649,796 | -0.236% |
| 2026-06-25 | 55.34 | 55.42 | 55.01 | 55.34 | +0.746% | 54,349 | -0.795% |
| 2026-06-24 | 54.81 | 54.94 | 54.63 | 54.93 | -0.164% | 47,513 | -0.055% |
| 2026-06-23 | 54.86 | 55.09 | 54.78 | 55.02 | -1.398% | 65,878 | -0.218% |
| 2026-06-22 | 55.83 | 55.83 | 55.68 | 55.80 | -0.712% | 52,360 | -1.613% |
| 2026-06-18 | 56.14 | 56.20 | 55.95 | 56.20 | +0.537% | 47,636 | -2.313% |
| 2026-06-17 | 56.26 | 56.41 | 55.70 | 55.90 | -0.392% | 72,669 | -1.789% |
| 2026-06-16 | 56.21 | 56.21 | 55.98 | 56.12 | +0.250% | 37,370 | -2.174% |
| 2026-06-15 | 55.99 | 56.10 | 55.98 | 55.98 | +0.395% | 50,459 | -1.930% |
| 2026-06-12 | 55.39 | 55.76 | 55.22 | 55.76 | +0.360% | 41,650 | -1.542% |
| 2026-06-11 | 54.48 | 55.56 | 54.39 | 55.56 | +2.623% | 52,637 | -1.188% |
| 2026-06-10 | 54.35 | 54.66 | 54.09 | 54.14 | -1.186% | 42,657 | +1.404% |
| 2026-06-09 | 55.01 | 55.25 | 54.14 | 54.79 | -0.073% | 55,340 | +0.201% |
| 2026-06-08 | 54.81 | 54.92 | 54.63 | 54.83 | +0.587% | 91,111 | +0.128% |
| 2026-06-05 | 55.20 | 55.20 | 54.28 | 54.51 | -1.978% | 39,094 | +0.715% |
| 2026-06-04 | 55.37 | 55.61 | 55.22 | 55.61 | +0.816% | 38,220 | -1.277% |
| 2026-06-03 | 55.58 | 55.58 | 55.05 | 55.16 | -0.415% | 66,263 | -0.471% |
| 2026-06-02 | 55.37 | 55.56 | 55.26 | 55.39 | -0.072% | 277,364 | -0.885% |
| 2026-06-01 | 55.08 | 55.51 | 54.99 | 55.43 | +0.090% | 53,715 | -0.956% |
| 2026-05-29 | 55.39 | 55.61 | 55.36 | 55.38 | -0.072% | 55,830 | -0.867% |
| 2026-05-28 | 55.20 | 55.45 | 55.02 | 55.42 | -0.090% | 43,331 | -0.938% |
| 2026-05-27 | 55.50 | 55.50 | 55.22 | 55.47 | -0.144% | 33,834 | -1.028% |
| 2026-05-26 | 55.55 | 55.59 | 55.34 | 55.55 | +0.725% | 31,599 | -1.170% |
| 2026-05-22 | 55.09 | 55.18 | 54.90 | 55.15 | -0.036% | 76,695 | -0.453% |
| 2026-05-21 | 54.47 | 55.19 | 54.47 | 55.17 | +0.547% | 56,724 | -0.489% |
| 2026-05-20 | 54.26 | 54.87 | 54.19 | 54.87 | +1.087% | 50,242 | +0.055% |
| 2026-05-19 | 54.25 | 54.39 | 54.07 | 54.28 | -0.568% | 68,265 | +1.142% |
| 2026-05-18 | 54.42 | 54.60 | 54.14 | 54.59 | +0.220% | 91,428 | +0.568% |
| 2026-05-15 | 54.67 | 54.67 | 54.28 | 54.47 | -1.215% | 59,550 | +0.789% |
| 2026-05-14 | 55.33 | 55.33 | 55.13 | 55.14 | -0.451% | 72,433 | -0.435% |
| 2026-05-13 | 54.91 | 55.39 | 54.91 | 55.39 | +0.618% | 64,017 | -0.885% |
| 2026-05-12 | 55.00 | 55.06 | 54.68 | 55.05 | -0.488% | 46,787 | -0.272% |
| 2026-05-11 | 55.00 | 55.32 | 55.00 | 55.32 | +0.123% | 44,563 | -0.759% |
| 2026-05-08 | 55.19 | 55.37 | 55.03 | 55.25 | +0.458% | 187,535 | -0.637% |
| 2026-05-07 | 55.66 | 55.66 | 54.79 | 55.00 | -1.168% | 42,402 | -0.182% |
| 2026-05-06 | 55.47 | 55.65 | 55.34 | 55.65 | +2.016% | 43,957 | -1.348% |
| 2026-05-05 | 54.31 | 54.55 | 54.13 | 54.55 | +1.019% | 43,464 | +0.642% |
| 2026-05-04 | 54.10 | 54.33 | 53.74 | 54.00 | -1.081% | 50,853 | +1.667% |
| 2026-05-01 | 54.63 | 54.75 | 54.44 | 54.59 | -0.037% | 146,384 | +0.568% |
| 2026-04-30 | 54.09 | 54.64 | 53.96 | 54.61 | +1.903% | 56,801 | +0.531% |
| 2026-04-29 | 53.72 | 53.72 | 53.30 | 53.59 | -0.667% | 51,002 | +2.444% |
| 2026-04-28 | 53.89 | 54.09 | 53.76 | 53.95 | -0.369% | 69,101 | +1.761% |
| 2026-04-27 | 54.20 | 54.32 | 54.03 | 54.15 | -0.423% | 64,382 | +1.385% |
| 2026-04-24 | 54.15 | 54.38 | 53.94 | 54.38 | +0.499% | 408,904 | +0.956% |
| 2026-04-23 | 54.30 | 54.36 | 53.60 | 54.11 | -0.551% | 42,068 | +1.460% |
| 2026-04-22 | 54.55 | 54.55 | 54.16 | 54.41 | +0.313% | 44,225 | +0.901% |
| 2026-04-21 | 54.88 | 54.88 | 54.07 | 54.24 | -1.274% | 45,144 | +1.217% |
| 2026-04-20 | 55.04 | 55.26 | 54.65 | 54.94 | -1.080% | 54,635 | -0.073% |
| 2026-04-17 | 55.71 | 55.79 | 55.52 | 55.54 | +0.890% | 58,970 | -1.152% |
| 2026-04-16 | 55.26 | 55.26 | 54.90 | 55.05 | -0.073% | 49,851 | -0.272% |
| 2026-04-15 | 55.32 | 55.32 | 54.92 | 55.09 | -0.578% | 51,136 | -0.345% |
| 2026-04-14 | 55.21 | 55.41 | 55.08 | 55.41 | +0.874% | 63,561 | -0.920% |
| 2026-04-13 | 54.37 | 55.08 | 54.25 | 54.93 | +0.789% | 81,271 | -0.055% |
| 2026-04-10 | 54.80 | 54.88 | 54.50 | 54.50 | +0.147% | 35,924 | +0.734% |
| 2026-04-09 | 54.25 | 54.78 | 54.20 | 54.42 | -0.566% | 55,822 | +0.882% |
| 2026-04-08 | 55.00 | 55.00 | 54.30 | 54.73 | +2.760% | 108,322 | +0.311% |
| 2026-04-07 | 53.00 | 54.45 | 52.53 | 53.26 | -0.262% | 114,418 | +3.079% |
| 2026-04-06 | 53.02 | 53.40 | 52.98 | 53.40 | +0.717% | 33,000 | +2.809% |
| 2026-04-02 | 52.38 | 53.11 | 52.37 | 53.02 | -0.338% | 53,709 | +3.546% |
| 2026-04-01 | 53.14 | 53.49 | 53.08 | 53.20 | +0.872% | 261,347 | +3.195% |
| 2026-03-31 | 51.85 | 52.75 | 51.70 | 52.74 | +2.607% | 66,475 | +4.096% |
| 2026-03-30 | 51.42 | 51.57 | 51.10 | 51.40 | +0.273% | 31,115 | +6.809% |
| 2026-03-27 | 51.35 | 51.55 | 51.13 | 51.26 | -0.620% | 88,687 | +7.101% |
| 2026-03-26 | 51.82 | 52.19 | 51.53 | 51.58 | -1.808% | 50,070 | +6.437% |
| 2026-03-25 | 52.50 | 52.58 | 52.11 | 52.53 | +0.787% | 74,943 | +4.512% |
| 2026-03-24 | 51.59 | 52.17 | 51.53 | 52.12 | +0.192% | 124,102 | +5.334% |
| 2026-03-23 | 51.91 | 52.54 | 51.62 | 52.02 | +1.502% | 116,068 | +5.536% |
| 2026-03-20 | 52.51 | 52.51 | 51.12 | 51.25 | -2.909% | 63,607 | +7.122% |
| 2026-03-19 | 52.21 | 52.98 | 51.94 | 52.79 | +0.029% | 94,554 | +4.006% |
| 2026-03-18 | 53.34 | 53.37 | 52.77 | 52.77 | -1.549% | 62,616 | +4.036% |
| 2026-03-17 | 53.88 | 53.88 | 53.52 | 53.60 | +0.469% | 99,751 | +2.425% |
| 2026-03-16 | 52.98 | 53.36 | 52.96 | 53.35 | +1.706% | 71,345 | +2.905% |
| 2026-03-13 | 53.23 | 53.31 | 52.34 | 52.45 | -1.233% | 85,635 | +4.661% |
| 2026-03-12 | 53.45 | 53.45 | 52.90 | 53.11 | -1.447% | 129,215 | +3.370% |
| 2026-03-11 | 53.72 | 53.99 | 53.42 | 53.89 | -0.222% | 72,416 | +1.874% |
| 2026-03-10 | 54.06 | 54.70 | 53.91 | 54.01 | +0.634% | 104,427 | +1.648% |
| 2026-03-09 | 52.77 | 53.84 | 52.32 | 53.67 | +0.243% | 114,073 | +2.292% |
| 2026-03-06 | 53.08 | 53.66 | 52.88 | 53.54 | -0.539% | 149,200 | +2.540% |
| 2026-03-05 | 54.36 | 54.45 | 53.51 | 53.83 | -1.860% | 119,430 | +1.988% |
| 2026-03-04 | 54.65 | 54.98 | 54.51 | 54.85 | +0.901% | 85,744 | +0.091% |
| 2026-03-03 | 53.96 | 54.82 | 53.33 | 54.36 | -2.738% | 258,673 | +0.993% |
| 2026-03-02 | 55.65 | 56.13 | 55.61 | 55.89 | -1.324% | 123,100 | -1.771% |
| 2026-02-27 | 56.84 | 56.92 | 56.64 | 56.64 | -0.422% | 231,391 | -3.072% |
| 2026-02-26 | 56.81 | 56.88 | 56.50 | 56.88 | -0.263% | 94,307 | -3.481% |
| 2026-02-25 | 56.73 | 57.03 | 56.62 | 57.03 | +0.813% | 76,375 | -3.735% |
| 2026-02-24 | 56.25 | 56.57 | 56.16 | 56.57 | +0.071% | 122,832 | -2.952% |
| 2026-02-23 | 56.52 | 56.66 | 56.31 | 56.53 | -0.981% | 88,655 | -2.883% |
| 2026-02-20 | 56.47 | 57.09 | 56.47 | 57.09 | +0.581% | 181,644 | -3.836% |
| 2026-02-19 | 56.32 | 56.76 | 56.26 | 56.76 | -0.281% | 122,448 | -3.277% |
| 2026-02-18 | 56.69 | 57.04 | 56.68 | 56.92 | +0.176% | 191,498 | -3.549% |
| 2026-02-17 | 56.45 | 56.89 | 56.20 | 56.82 | +0.123% | 121,144 | -3.379% |
| 2026-02-13 | 56.50 | 56.79 | 56.33 | 56.75 | +0.177% | 203,217 | -3.260% |
| 2026-02-12 | 57.05 | 57.05 | 56.50 | 56.65 | -0.701% | 110,605 | -3.089% |
| 2026-02-11 | 56.91 | 57.12 | 56.70 | 57.05 | +0.458% | 165,006 | -3.769% |
| 2026-02-10 | 56.83 | 56.83 | 56.70 | 56.79 | +0.141% | 137,992 | -3.328% |
| 2026-02-09 | 56.36 | 56.72 | 56.27 | 56.71 | +0.890% | 202,348 | -3.192% |
| 2026-02-06 | 55.97 | 56.27 | 55.88 | 56.21 | +1.334% | 134,414 | -2.331% |
| 2026-02-05 | 55.43 | 55.61 | 55.35 | 55.47 | -0.751% | 58,435 | -1.028% |
| 2026-02-04 | 56.07 | 56.12 | 55.70 | 55.89 | +0.107% | 123,423 | -1.771% |
| 2026-02-03 | 55.69 | 55.88 | 55.52 | 55.83 | +0.048% | 146,354 | -1.666% |
| 2026-02-02 | 55.47 | 55.81 | 55.41 | 55.80 | +0.601% | 54,886 | -1.619% |
| 2026-01-30 | 55.55 | 55.69 | 55.34 | 55.47 | -0.600% | 67,820 | -1.028% |
| 2026-01-29 | 56.22 | 56.22 | 55.28 | 55.80 | +0.495% | 82,785 | -1.622% |
| 2026-01-28 | 55.60 | 55.63 | 55.01 | 55.53 | -0.609% | 79,960 | -1.135% |
| 2026-01-27 | 55.93 | 56.03 | 55.61 | 55.87 | +0.685% | 131,651 | -1.736% |
| 2026-01-26 | 55.40 | 55.58 | 55.34 | 55.49 | +0.489% | 74,722 | -1.063% |
| 2026-01-23 | 54.98 | 55.32 | 54.76 | 55.22 | +0.427% | 72,105 | -0.580% |
| 2026-01-22 | 54.87 | 55.06 | 54.74 | 54.98 | +0.539% | 69,168 | -0.155% |
| 2026-01-21 | 54.49 | 54.82 | 54.23 | 54.69 | +0.524% | 55,656 | +0.384% |
| 2026-01-20 | 54.45 | 54.63 | 54.21 | 54.41 | -1.512% | 45,837 | +0.910% |
| 2026-01-16 | 55.23 | 55.29 | 55.10 | 55.24 | +0.254% | 105,590 | -0.615% |
| 2026-01-15 | 55.27 | 55.57 | 55.10 | 55.10 | -0.435% | 58,428 | -0.363% |
| 2026-01-14 | 55.25 | 55.38 | 55.15 | 55.34 | -0.035% | 51,999 | -0.797% |
| 2026-01-13 | 55.31 | 55.36 | 55.11 | 55.36 | -0.058% | 84,508 | -0.831% |
| 2026-01-12 | 55.11 | 55.43 | 55.10 | 55.39 | +0.970% | 68,162 | -0.888% |
| 2026-01-09 | 54.91 | 55.10 | 54.81 | 54.86 | +0.164% | 57,745 | +0.073% |
| 2026-01-08 | 54.61 | 54.81 | 54.47 | 54.77 | -0.018% | 60,529 | +0.237% |
| 2026-01-07 | 54.70 | 54.79 | 54.58 | 54.78 | +0.044% | 46,934 | +0.219% |
| 2026-01-06 | 54.75 | 54.82 | 54.68 | 54.76 | +0.123% | 30,119 | +0.263% |
| 2026-01-05 | 54.38 | 54.73 | 54.33 | 54.69 | +0.481% | 127,811 | +0.386% |
| 2026-01-02 | 54.23 | 54.48 | 54.18 | 54.43 | +0.698% | 65,061 | +0.869% |
| 2025-12-31 | 54.08 | 54.56 | 53.94 | 54.05 | -0.424% | 71,781 | +1.573% |
| 2025-12-30 | 54.15 | 54.46 | 54.09 | 54.28 | +0.240% | 97,824 | +1.142% |
| 2025-12-29 | 54.16 | 54.53 | 54.00 | 54.15 | -0.276% | 35,408 | +1.385% |
| 2025-12-26 | 54.30 | 54.38 | 54.06 | 54.30 | +0.333% | 27,527 | +1.105% |
| 2025-12-24 | 54.10 | 54.67 | 54.00 | 54.12 | -0.016% | 29,625 | +1.441% |
| 2025-12-23 | 53.98 | 54.13 | 53.96 | 54.13 | +0.443% | 35,472 | +1.425% |
| 2025-12-22 | 53.73 | 53.94 | 53.60 | 53.89 | -0.388% | 38,617 | +1.874% |
| 2025-12-19 | 53.88 | 54.17 | 53.88 | 54.10 | +0.595% | 90,095 | +1.479% |
| 2025-12-18 | 53.79 | 53.93 | 53.67 | 53.78 | +0.308% | 32,215 | +2.083% |
| 2025-12-17 | 53.67 | 54.27 | 53.56 | 53.62 | -0.768% | 51,647 | +2.397% |
| 2025-12-16 | 54.29 | 54.65 | 53.69 | 54.03 | -0.111% | 67,473 | +1.610% |
| 2025-12-15 | 54.07 | 55.04 | 53.95 | 54.09 | +0.539% | 66,621 | +1.498% |
| 2025-12-12 | 53.90 | 54.16 | 53.60 | 53.80 | -0.315% | 60,249 | +2.045% |
| 2025-12-11 | 53.73 | 53.98 | 53.71 | 53.97 | +0.447% | 46,401 | +1.723% |
| 2025-12-10 | 53.44 | 53.79 | 53.24 | 53.73 | +0.590% | 34,460 | +2.178% |
| 2025-12-09 | 53.48 | 53.48 | 53.30 | 53.41 | -0.140% | 48,665 | +2.780% |
| 2025-12-08 | 53.50 | 53.50 | 53.24 | 53.49 | -0.069% | 44,933 | +2.636% |
| 2025-12-05 | 53.65 | 53.65 | 53.44 | 53.53 | +0.032% | 93,591 | +2.565% |
| 2025-12-04 | 53.65 | 53.65 | 53.35 | 53.51 | +0.532% | 47,758 | +2.598% |
| 2025-12-03 | 53.21 | 53.26 | 53.02 | 53.23 | +0.315% | 40,572 | +3.143% |
| 2025-12-02 | 53.15 | 53.15 | 52.87 | 53.06 | +0.113% | 36,098 | +3.468% |
| 2025-12-01 | 53.03 | 53.07 | 52.90 | 53.00 | -0.320% | 36,461 | +3.585% |
| 2025-11-28 | 53.03 | 53.25 | 52.82 | 53.17 | +0.359% | 42,375 | +3.254% |
| 2025-11-26 | 52.80 | 53.05 | 52.63 | 52.98 | +0.918% | 25,477 | +3.624% |
| 2025-11-25 | 51.93 | 52.53 | 51.86 | 52.50 | +1.211% | 52,383 | +4.575% |
| 2025-11-24 | 51.86 | 51.91 | 51.62 | 51.87 | -0.746% | 116,174 | +5.842% |
| 2025-11-21 | 51.77 | 52.50 | 51.68 | 52.26 | +1.295% | 72,140 | +5.052% |
| 2025-11-20 | 52.38 | 52.48 | 51.59 | 51.59 | -1.108% | 48,980 | +6.412% |
| 2025-11-19 | 52.27 | 52.39 | 51.96 | 52.17 | -0.206% | 26,405 | +5.233% |
| 2025-11-18 | 52.45 | 52.45 | 51.96 | 52.28 | -1.344% | 54,699 | +5.016% |
| 2025-11-17 | 53.14 | 53.35 | 52.80 | 52.99 | -0.712% | 38,521 | +3.604% |
| 2025-11-14 | 53.15 | 53.49 | 53.10 | 53.37 | -0.527% | 26,327 | +2.867% |
| 2025-11-13 | 53.91 | 53.91 | 53.54 | 53.65 | -0.643% | 35,364 | +2.324% |
| 2025-11-12 | 53.89 | 54.10 | 53.80 | 54.00 | +0.446% | 27,921 | +1.667% |
| 2025-11-11 | 53.73 | 53.88 | 53.49 | 53.76 | +0.205% | 48,623 | +2.121% |
| 2025-11-10 | 53.38 | 53.65 | 53.13 | 53.65 | +1.437% | 122,167 | +2.330% |
| 2025-11-07 | 52.59 | 52.94 | 52.44 | 52.89 | +0.322% | 35,458 | +3.800% |
| 2025-11-06 | 52.94 | 52.94 | 52.67 | 52.72 | -0.566% | 37,532 | +4.135% |
| 2025-11-05 | 52.62 | 53.04 | 52.60 | 53.02 | +0.741% | 62,478 | +3.546% |
| 2025-11-04 | 52.55 | 52.84 | 52.47 | 52.63 | -0.792% | 34,406 | +4.313% |
| 2025-11-03 | 53.51 | 54.19 | 52.95 | 53.05 | +0.170% | 40,740 | +3.487% |
| 2025-10-31 | 53.15 | 53.15 | 52.82 | 52.96 | -0.282% | 31,150 | +3.663% |
| 2025-10-30 | 53.06 | 53.24 | 53.00 | 53.11 | -0.075% | 44,223 | +3.370% |
| 2025-10-29 | 53.57 | 53.57 | 53.00 | 53.15 | -0.710% | 159,322 | +3.293% |
| 2025-10-28 | 53.38 | 53.61 | 53.33 | 53.53 | +0.075% | 57,639 | +2.559% |
| 2025-10-27 | 53.36 | 53.55 | 53.33 | 53.49 | +0.400% | 36,653 | +2.636% |
| 2025-10-24 | 53.32 | 53.34 | 53.13 | 53.28 | +0.258% | 29,665 | +3.046% |
| 2025-10-23 | 52.95 | 53.30 | 52.85 | 53.14 | +0.359% | 289,979 | +3.312% |
| 2025-10-22 | 53.12 | 53.12 | 52.77 | 52.95 | -0.451% | 156,711 | +3.683% |
| 2025-10-21 | 53.15 | 53.19 | 52.90 | 53.19 | -0.056% | 70,455 | +3.215% |
| 2025-10-20 | 53.07 | 53.26 | 53.04 | 53.22 | +0.056% | 46,477 | +3.157% |
| 2025-10-17 | 52.99 | 53.26 | 52.91 | 53.19 | -0.113% | 25,510 | +3.215% |
| 2025-10-16 | 53.21 | 53.34 | 53.09 | 53.25 | +0.547% | 38,097 | +3.099% |
| 2025-10-15 | 52.96 | 53.06 | 52.73 | 52.96 | +0.114% | 24,762 | +3.663% |
| 2025-10-14 | 52.38 | 52.91 | 52.26 | 52.90 | +0.527% | 19,449 | +3.781% |
| 2025-10-13 | 52.37 | 52.68 | 52.32 | 52.62 | +0.713% | 35,661 | +4.328% |
| 2025-10-10 | 53.02 | 53.02 | 52.18 | 52.25 | -1.346% | 21,348 | +5.072% |
| 2025-10-09 | 53.42 | 53.42 | 52.88 | 52.96 | -0.744% | 29,620 | +3.657% |
| 2025-10-08 | 53.41 | 53.41 | 53.18 | 53.36 | +0.312% | 23,003 | +2.886% |
| 2025-10-07 | 53.39 | 53.85 | 53.16 | 53.19 | -0.467% | 28,750 | +3.207% |
| 2025-10-06 | 53.46 | 53.55 | 53.40 | 53.44 | +0.318% | 27,624 | +2.725% |
| 2025-10-03 | 53.33 | 53.37 | 53.14 | 53.27 | +0.328% | 20,191 | +3.052% |
| 2025-10-02 | 53.18 | 53.22 | 52.83 | 53.10 | +0.057% | 28,142 | +3.390% |
| 2025-10-01 | 52.85 | 53.14 | 52.80 | 53.07 | +0.378% | 79,893 | +3.448% |
| 2025-09-30 | 52.55 | 52.87 | 52.48 | 52.87 | +0.686% | 14,871 | +3.840% |
| 2025-09-29 | 52.49 | 52.56 | 52.43 | 52.51 | +0.267% | 21,648 | +4.552% |
| 2025-09-26 | 52.34 | 52.44 | 52.15 | 52.37 | +0.422% | 15,657 | +4.830% |
| 2025-09-25 | 52.14 | 52.20 | 51.94 | 52.15 | -0.667% | 36,367 | +5.273% |
| 2025-09-24 | 52.46 | 52.50 | 52.24 | 52.50 | -0.096% | 29,426 | +4.571% |
| 2025-09-23 | 52.83 | 52.83 | 52.51 | 52.55 | -0.292% | 19,405 | +4.471% |
| 2025-09-22 | 52.47 | 52.72 | 52.37 | 52.70 | -0.258% | 19,469 | +4.166% |
| 2025-09-19 | 52.82 | 52.88 | 52.77 | 52.84 | -0.731% | 17,976 | +3.897% |
| 2025-09-18 | 52.88 | 53.23 | 52.79 | 53.23 | +0.740% | 30,597 | +3.137% |
| 2025-09-17 | 52.87 | 53.12 | 52.76 | 52.84 | -0.555% | 26,021 | +3.901% |
| 2025-09-16 | 53.04 | 53.19 | 52.89 | 53.13 | -0.240% | 21,063 | +3.324% |
| 2025-09-15 | 53.00 | 53.28 | 52.94 | 53.26 | +0.801% | 22,541 | +3.077% |
| 2025-09-12 | 52.67 | 52.86 | 52.67 | 52.84 | -0.568% | 16,174 | +3.902% |
| 2025-09-11 | 53.18 | 53.18 | 52.75 | 53.14 | +0.887% | 17,369 | +3.312% |
| 2025-09-10 | 52.70 | 52.70 | 52.60 | 52.67 | -0.014% | 26,383 | +4.229% |
| 2025-09-09 | 52.46 | 52.70 | 52.43 | 52.68 | -0.186% | 25,303 | +4.214% |
| 2025-09-08 | 52.49 | 52.79 | 52.49 | 52.78 | +0.683% | 26,993 | +4.020% |
| 2025-09-05 | 52.57 | 52.57 | 52.19 | 52.42 | +0.229% | 27,474 | +4.731% |
| 2025-09-04 | 52.04 | 52.35 | 51.85 | 52.30 | +0.616% | 39,482 | +4.971% |
| 2025-09-03 | 51.76 | 51.99 | 51.68 | 51.98 | +0.406% | 40,787 | +5.618% |
| 2025-09-02 | 51.44 | 51.89 | 51.43 | 51.77 | -0.843% | 50,248 | +6.046% |
| 2025-08-29 | 52.03 | 52.23 | 51.96 | 52.21 | -0.666% | 21,102 | +5.152% |
| 2025-08-28 | 52.41 | 52.56 | 52.16 | 52.56 | +0.468% | 30,199 | +4.452% |
| 2025-08-27 | 51.98 | 52.42 | 51.88 | 52.31 | -0.077% | 28,626 | +4.941% |
| 2025-08-26 | 52.39 | 52.39 | 52.22 | 52.36 | -0.111% | 31,478 | +4.860% |
| 2025-08-25 | 52.63 | 52.63 | 52.32 | 52.41 | -0.704% | 16,955 | +4.744% |
| 2025-08-22 | 52.45 | 52.80 | 52.29 | 52.78 | +0.857% | 35,036 | +4.007% |
| 2025-08-21 | 52.22 | 52.38 | 52.16 | 52.34 | -0.192% | 27,901 | +4.898% |
| 2025-08-20 | 52.33 | 52.53 | 52.27 | 52.44 | +0.262% | 21,658 | +4.697% |
| 2025-08-19 | 52.55 | 52.55 | 52.25 | 52.30 | -0.268% | 23,650 | +4.971% |
| 2025-08-18 | 52.24 | 52.47 | 52.12 | 52.44 | -0.369% | 55,014 | +4.690% |
| 2025-08-15 | 52.80 | 52.80 | 52.59 | 52.63 | +0.076% | 16,416 | +4.303% |
| 2025-08-14 | 52.29 | 52.62 | 52.29 | 52.59 | +0.323% | 34,674 | +4.383% |
| 2025-08-13 | 52.38 | 52.45 | 52.32 | 52.43 | +0.338% | 15,292 | +4.720% |
| 2025-08-12 | 51.94 | 52.37 | 51.87 | 52.25 | +0.964% | 18,262 | +5.074% |
| 2025-08-11 | 51.80 | 51.90 | 51.69 | 51.75 | -0.270% | 14,870 | +6.087% |
| 2025-08-08 | 51.83 | 51.96 | 51.78 | 51.89 | +0.387% | 31,757 | +5.801% |
| 2025-08-07 | 51.75 | 51.85 | 51.54 | 51.69 | +0.603% | 26,851 | +6.210% |
| 2025-08-06 | 51.20 | 51.44 | 51.20 | 51.38 | +0.489% | 24,340 | +6.851% |
| 2025-08-05 | 51.09 | 51.19 | 50.98 | 51.13 | +0.255% | 22,893 | +7.373% |
| 2025-08-04 | 50.80 | 51.06 | 50.80 | 51.00 | +1.075% | 22,410 | +7.647% |
| 2025-08-01 | 50.34 | 50.47 | 50.24 | 50.46 | -0.104% | 14,573 | +8.804% |
| 2025-07-31 | 50.83 | 50.98 | 50.51 | 50.51 | -1.028% | 22,994 | +8.691% |
| 2025-07-30 | 51.18 | 51.49 | 50.94 | 51.03 | -0.730% | 21,273 | +7.574% |
| 2025-07-29 | 51.41 | 51.62 | 51.26 | 51.41 | +0.077% | 56,535 | +6.789% |
| 2025-07-28 | 51.57 | 51.57 | 51.26 | 51.37 | -1.287% | 45,408 | +6.872% |
| 2025-07-25 | 51.91 | 52.16 | 51.17 | 52.04 | -0.019% | 15,764 | +5.496% |
| 2025-07-24 | 52.03 | 52.24 | 52.02 | 52.05 | -0.516% | 14,346 | +5.476% |
| 2025-07-23 | 51.80 | 52.32 | 51.80 | 52.32 | +1.875% | 25,948 | +4.931% |
| 2025-07-22 | 51.18 | 51.37 | 51.05 | 51.36 | +0.238% | 25,957 | +6.899% |
| 2025-07-21 | 51.08 | 51.34 | 51.00 | 51.24 | -0.048% | 14,425 | +7.153% |
| 2025-07-18 | 51.58 | 51.58 | 51.23 | 51.26 | -0.175% | 14,713 | +7.101% |
| 2025-07-17 | 51.20 | 51.40 | 51.20 | 51.35 | +0.215% | 13,441 | +6.913% |
| 2025-07-16 | 51.16 | 51.47 | 50.97 | 51.24 | +0.313% | 57,426 | +7.143% |
| 2025-07-15 | 51.51 | 51.51 | 51.01 | 51.08 | -0.823% | 28,509 | +7.478% |
| 2025-07-14 | 51.35 | 51.89 | 51.30 | 51.50 | +0.085% | 9,389 | +6.594% |
| 2025-07-11 | 51.50 | 51.64 | 51.44 | 51.46 | -0.791% | 8,402 | +6.685% |
| 2025-07-10 | 51.74 | 51.89 | 51.64 | 51.87 | -0.174% | 23,037 | +5.841% |
| 2025-07-09 | 51.68 | 52.05 | 51.62 | 51.96 | +0.622% | 53,594 | +5.656% |
| 2025-07-08 | 51.36 | 51.64 | 51.32 | 51.64 | +0.663% | 26,849 | +6.313% |
| 2025-07-07 | 51.57 | 52.07 | 51.30 | 51.30 | -0.903% | 25,095 | +7.018% |
| 2025-07-03 | 52.92 | 52.92 | 51.68 | 51.77 | -0.638% | 8,996 | +6.051% |
| 2025-07-02 | 51.38 | 52.28 | 51.34 | 52.10 | +0.930% | 65,902 | +5.374% |
| 2025-07-01 | 51.58 | 52.85 | 51.22 | 51.62 | +0.078% | 20,267 | +6.354% |
| 2025-06-30 | 51.37 | 51.76 | 51.32 | 51.58 | 0.000% | 23,614 | +6.437% |
| 2025-06-27 | 51.38 | 51.58 | 51.31 | 51.58 | +0.821% | 11,685 | +6.437% |
| 2025-06-26 | 50.95 | 51.16 | 50.84 | 51.16 | +0.993% | 7,046 | +7.310% |
| 2025-06-25 | 50.62 | 50.66 | 50.39 | 50.66 | -0.338% | 6,276 | +8.376% |
| 2025-06-24 | 50.64 | 51.13 | 50.64 | 50.83 | +0.951% | 10,975 | +8.009% |
| 2025-06-23 | 49.75 | 50.40 | 49.73 | 50.35 | -0.073% | 7,046 | +9.037% |
| 2025-06-20 | 50.96 | 51.04 | 50.32 | 50.39 | -0.578% | 11,788 | +8.957% |
| 2025-06-18 | 51.82 | 51.82 | 50.65 | 50.68 | +0.158% | 9,286 | +8.327% |
| 2025-06-17 | 51.46 | 51.50 | 50.54 | 50.60 | -1.089% | 10,482 | +8.498% |
| 2025-06-16 | 51.30 | 51.70 | 51.16 | 51.16 | +0.544% | 6,329 | +7.317% |
| 2025-06-13 | 50.89 | 51.13 | 50.88 | 50.88 | -0.992% | 46,448 | +7.901% |
| 2025-06-12 | 51.38 | 51.42 | 51.27 | 51.39 | +0.469% | 7,884 | +6.830% |
| 2025-06-11 | 51.27 | 51.30 | 51.10 | 51.15 | -0.020% | 27,800 | +7.331% |
| 2025-06-10 | 51.27 | 51.27 | 51.10 | 51.16 | +0.039% | 7,481 | +7.310% |
| 2025-06-09 | 51.27 | 51.27 | 51.03 | 51.14 | -0.020% | 22,729 | +7.352% |
| 2025-06-06 | 51.08 | 51.15 | 51.02 | 51.15 | +0.373% | 8,605 | +7.331% |
| 2025-06-05 | 51.46 | 51.46 | 50.81 | 50.96 | -0.078% | 13,968 | +7.732% |
| 2025-06-04 | 50.91 | 51.06 | 50.88 | 51.00 | +0.493% | 10,087 | +7.647% |
| 2025-06-03 | 50.70 | 50.87 | 50.59 | 50.75 | -0.801% | 26,978 | +8.177% |
| 2025-06-02 | 51.41 | 51.41 | 50.71 | 51.16 | +0.361% | 221,185 | +7.310% |
| 2025-05-30 | 50.81 | 51.03 | 50.66 | 50.98 | +0.130% | 38,416 | +7.697% |
| 2025-05-29 | 50.95 | 50.95 | 50.74 | 50.91 | +0.217% | 5,669 | +7.837% |
| 2025-05-28 | 50.73 | 50.80 | 50.61 | 50.80 | -0.781% | 12,097 | +8.071% |
| 2025-05-27 | 51.23 | 51.23 | 51.04 | 51.20 | +1.239% | 35,309 | +7.227% |
| 2025-05-23 | 50.19 | 50.63 | 50.19 | 50.57 | +0.305% | 13,298 | +8.555% |
| 2025-05-22 | 50.44 | 50.84 | 50.41 | 50.42 | -0.454% | 12,089 | +8.885% |
| 2025-05-21 | 50.82 | 50.94 | 50.59 | 50.65 | -0.374% | 13,683 | +8.391% |
| 2025-05-20 | 50.62 | 50.84 | 50.62 | 50.84 | +0.693% | 25,640 | +7.986% |
| 2025-05-19 | 50.20 | 50.58 | 50.20 | 50.49 | -0.336% | 38,185 | +8.734% |
| 2025-05-16 | 50.78 | 50.78 | 50.45 | 50.66 | +0.218% | 13,164 | +8.370% |
| 2025-05-15 | 50.39 | 50.59 | 50.33 | 50.55 | +0.657% | 6,312 | +8.605% |
| 2025-05-14 | 50.45 | 50.45 | 50.12 | 50.22 | -0.298% | 15,882 | +9.319% |
| 2025-05-13 | 50.23 | 50.67 | 50.21 | 50.37 | +0.119% | 16,356 | +8.993% |
| 2025-05-12 | 50.18 | 50.31 | 50.07 | 50.31 | +0.456% | 9,734 | +9.123% |
| 2025-05-09 | 50.11 | 50.55 | 50.04 | 50.08 | +0.248% | 79,963 | +9.622% |
| 2025-05-08 | 50.10 | 50.10 | 49.84 | 49.96 | -0.052% | 28,269 | +9.893% |
| 2025-05-07 | 50.09 | 50.37 | 49.90 | 49.98 | -0.312% | 13,107 | +9.836% |
| 2025-05-06 | 50.44 | 50.44 | 50.05 | 50.14 | -0.044% | 30,425 | +9.493% |
| 2025-05-05 | 50.24 | 50.32 | 50.15 | 50.16 | -0.080% | 20,446 | +9.445% |
| 2025-05-02 | 50.13 | 50.28 | 50.10 | 50.20 | +1.511% | 57,910 | +9.357% |
| 2025-05-01 | 49.70 | 50.07 | 49.42 | 49.46 | -0.319% | 90,637 | +11.010% |
| 2025-04-30 | 49.37 | 49.64 | 49.26 | 49.61 | -0.174% | 19,100 | +10.656% |
| 2025-04-29 | 49.51 | 49.78 | 49.46 | 49.70 | +0.230% | 19,670 | +10.463% |
| 2025-04-28 | 49.41 | 49.59 | 49.37 | 49.59 | +0.576% | 15,796 | +10.717% |
| 2025-04-25 | 49.25 | 49.35 | 49.08 | 49.30 | +0.126% | 11,341 | +11.355% |
| 2025-04-24 | 49.00 | 49.26 | 48.81 | 49.24 | +1.146% | 18,839 | +11.495% |
| 2025-04-23 | 48.80 | 49.02 | 48.63 | 48.68 | +0.107% | 13,603 | +12.772% |
| 2025-04-22 | 48.36 | 48.68 | 48.34 | 48.63 | +1.524% | 20,235 | +12.893% |
| 2025-04-21 | 48.00 | 48.00 | 47.60 | 47.90 | -0.910% | 21,988 | +14.614% |
| 2025-04-17 | 48.13 | 48.52 | 48.13 | 48.34 | +0.624% | 18,877 | +13.571% |
| 2025-04-16 | 48.12 | 48.53 | 47.86 | 48.04 | -0.083% | 54,603 | +14.280% |
| 2025-04-15 | 49.66 | 49.66 | 47.98 | 48.08 | +0.852% | 37,317 | +14.185% |
| 2025-04-14 | 47.41 | 48.03 | 47.41 | 47.67 | 0.000% | 108,115 | +15.158% |