IDHQ
Invesco S&P International Developed Quality ETF
stockNYSEETF
Market OpenOct 5, 2026 11:17:51 AM EDT
43.25USD-0.575%(-0.25)52,193
41.90Bid43.36Ask1.46SpreadIDHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.24 | 43.29 | 43.14 | 43.25 | -0.575% | 52,193 | 0.000% |
| 2026-10-02 | 43.50 | 43.61 | 43.28 | 43.50 | +1.163% | 403,537 | -0.575% |
| 2026-10-01 | 43.18 | 43.19 | 42.81 | 43.00 | -0.301% | 297,821 | +0.581% |
| 2026-09-30 | 43.61 | 43.61 | 43.10 | 43.13 | -0.759% | 252,126 | +0.278% |
| 2026-09-29 | 43.46 | 43.48 | 43.15 | 43.46 | -0.184% | 194,412 | -0.483% |
| 2026-09-28 | 43.43 | 43.69 | 43.25 | 43.54 | -0.616% | 299,416 | -0.666% |
| 2026-09-25 | 43.67 | 43.82 | 43.48 | 43.81 | +0.805% | 1,017,767 | -1.278% |
| 2026-09-24 | 43.46 | 43.63 | 43.22 | 43.46 | -0.526% | 186,182 | -0.483% |
| 2026-09-23 | 43.99 | 43.99 | 43.50 | 43.69 | -1.466% | 161,166 | -1.007% |
| 2026-09-22 | 44.24 | 44.41 | 44.06 | 44.34 | +0.499% | 463,884 | -2.458% |
| 2026-09-21 | 44.07 | 44.20 | 43.92 | 44.12 | +0.754% | 101,101 | -1.972% |
| 2026-09-18 | 43.90 | 43.90 | 43.62 | 43.79 | -0.703% | 102,672 | -1.233% |
| 2026-09-17 | 44.24 | 44.27 | 44.03 | 44.10 | +0.962% | 160,935 | -1.927% |
| 2026-09-16 | 43.95 | 44.07 | 43.40 | 43.68 | -0.114% | 122,476 | -0.984% |
| 2026-09-15 | 43.79 | 43.79 | 43.55 | 43.73 | -0.342% | 271,293 | -1.098% |
| 2026-09-14 | 43.85 | 44.11 | 43.66 | 43.88 | -0.227% | 87,344 | -1.436% |
| 2026-09-11 | 44.21 | 44.21 | 43.95 | 43.98 | +0.434% | 120,278 | -1.660% |
| 2026-09-10 | 43.90 | 44.04 | 43.71 | 43.79 | -0.815% | 338,598 | -1.233% |
| 2026-09-09 | 44.52 | 44.54 | 44.15 | 44.15 | -1.407% | 294,921 | -2.039% |
| 2026-09-08 | 45.07 | 45.07 | 44.78 | 44.78 | -1.409% | 136,463 | -3.417% |
| 2026-09-04 | 45.25 | 45.50 | 45.25 | 45.42 | -0.132% | 214,612 | -4.778% |
| 2026-09-03 | 45.37 | 45.50 | 45.13 | 45.48 | +1.157% | 233,108 | -4.903% |
| 2026-09-02 | 44.90 | 44.96 | 44.81 | 44.96 | +0.447% | 101,917 | -3.803% |
| 2026-09-01 | 45.11 | 45.13 | 44.66 | 44.76 | -1.345% | 85,318 | -3.374% |
| 2026-08-31 | 45.65 | 45.65 | 45.31 | 45.37 | -0.700% | 117,985 | -4.673% |
| 2026-08-28 | 46.15 | 46.18 | 45.59 | 45.69 | -0.555% | 98,013 | -5.340% |
| 2026-08-27 | 46.05 | 46.05 | 45.77 | 45.95 | -0.163% | 100,909 | -5.866% |
| 2026-08-26 | 46.30 | 46.30 | 46.00 | 46.02 | -0.708% | 108,098 | -6.019% |
| 2026-08-25 | 46.21 | 46.35 | 46.12 | 46.35 | +0.910% | 213,660 | -6.684% |
| 2026-08-24 | 45.94 | 45.98 | 45.80 | 45.93 | -0.282% | 119,092 | -5.835% |
| 2026-08-21 | 45.91 | 46.12 | 45.91 | 46.06 | +0.854% | 88,896 | -6.101% |
| 2026-08-20 | 45.72 | 45.87 | 45.55 | 45.67 | -0.371% | 124,682 | -5.299% |
| 2026-08-19 | 45.69 | 45.90 | 45.66 | 45.84 | +1.483% | 140,985 | -5.650% |
| 2026-08-18 | 45.33 | 45.46 | 45.14 | 45.17 | -1.137% | 145,492 | -4.251% |
| 2026-08-17 | 45.77 | 45.87 | 45.66 | 45.69 | +0.064% | 157,946 | -5.339% |
| 2026-08-14 | 45.77 | 45.77 | 45.60 | 45.66 | -0.088% | 82,374 | -5.278% |
| 2026-08-13 | 45.71 | 45.76 | 45.58 | 45.70 | +0.208% | 87,959 | -5.361% |
| 2026-08-12 | 45.74 | 45.76 | 45.55 | 45.60 | +0.055% | 83,607 | -5.164% |
| 2026-08-11 | 45.80 | 45.82 | 45.48 | 45.58 | -0.284% | 102,450 | -5.112% |
| 2026-08-10 | 45.68 | 45.76 | 45.58 | 45.71 | +0.263% | 209,698 | -5.382% |
| 2026-08-07 | 45.62 | 45.62 | 45.41 | 45.59 | +1.356% | 197,488 | -5.133% |
| 2026-08-06 | 45.00 | 45.08 | 44.83 | 44.98 | -0.013% | 155,872 | -3.846% |
| 2026-08-05 | 45.15 | 45.22 | 44.97 | 44.99 | +0.617% | 91,763 | -3.859% |
| 2026-08-04 | 44.47 | 44.79 | 44.46 | 44.71 | +1.314% | 194,436 | -3.265% |
| 2026-08-03 | 43.97 | 44.15 | 43.87 | 44.13 | +0.776% | 127,564 | -1.994% |
| 2026-07-31 | 44.00 | 44.00 | 43.45 | 43.79 | -1.040% | 90,066 | -1.233% |
| 2026-07-30 | 43.75 | 44.26 | 43.66 | 44.25 | +2.265% | 214,065 | -2.260% |
| 2026-07-29 | 43.37 | 43.78 | 43.01 | 43.27 | -0.277% | 238,281 | -0.046% |
| 2026-07-28 | 43.06 | 43.51 | 43.05 | 43.39 | +0.696% | 148,434 | -0.323% |
| 2026-07-27 | 43.35 | 43.35 | 42.93 | 43.09 | +0.584% | 93,243 | +0.371% |
| 2026-07-24 | 42.92 | 43.13 | 42.74 | 42.84 | +0.328% | 61,967 | +0.957% |
| 2026-07-23 | 42.56 | 42.71 | 42.53 | 42.70 | -0.698% | 193,968 | +1.288% |
| 2026-07-22 | 43.24 | 43.24 | 42.99 | 43.00 | -0.325% | 54,332 | +0.581% |
| 2026-07-21 | 42.98 | 43.17 | 42.79 | 43.14 | +1.054% | 161,636 | +0.255% |
| 2026-07-20 | 43.05 | 43.05 | 42.67 | 42.69 | -0.836% | 105,051 | +1.312% |
| 2026-07-17 | 42.79 | 43.10 | 42.70 | 43.05 | -0.255% | 69,386 | +0.465% |
| 2026-07-16 | 43.06 | 43.27 | 42.97 | 43.16 | -0.576% | 149,389 | +0.209% |
| 2026-07-15 | 43.24 | 43.47 | 43.09 | 43.41 | +0.649% | 101,204 | -0.369% |
| 2026-07-14 | 43.34 | 43.43 | 43.12 | 43.13 | +0.326% | 136,660 | +0.278% |
| 2026-07-13 | 43.26 | 43.30 | 42.93 | 42.99 | -1.059% | 75,140 | +0.605% |
| 2026-07-10 | 43.50 | 43.58 | 43.21 | 43.45 | -0.230% | 417,480 | -0.460% |
| 2026-07-09 | 43.44 | 43.62 | 43.40 | 43.55 | +0.799% | 158,135 | -0.689% |
| 2026-07-08 | 43.01 | 43.21 | 42.76 | 43.20 | -0.974% | 252,018 | +0.104% |
| 2026-07-07 | 44.07 | 44.07 | 43.46 | 43.63 | -1.122% | 96,762 | -0.871% |
| 2026-07-06 | 44.08 | 44.19 | 43.92 | 44.13 | +0.581% | 119,701 | -1.983% |
| 2026-07-02 | 43.98 | 44.16 | 43.62 | 43.87 | +1.340% | 62,838 | -1.413% |
| 2026-07-01 | 43.44 | 43.54 | 43.20 | 43.29 | -0.961% | 121,778 | -0.092% |
| 2026-06-30 | 43.53 | 43.74 | 43.44 | 43.71 | +0.344% | 347,066 | -1.052% |
| 2026-06-29 | 43.19 | 43.56 | 42.94 | 43.56 | +1.752% | 76,288 | -0.712% |
| 2026-06-26 | 42.79 | 43.14 | 42.74 | 42.81 | -0.811% | 119,784 | +1.028% |
| 2026-06-25 | 43.34 | 43.35 | 42.95 | 43.16 | +1.148% | 77,478 | +0.209% |
| 2026-06-24 | 42.59 | 42.77 | 42.47 | 42.67 | -0.094% | 86,017 | +1.359% |
| 2026-06-23 | 42.54 | 42.84 | 42.54 | 42.71 | -3.064% | 324,623 | +1.264% |
| 2026-06-22 | 44.03 | 44.49 | 43.89 | 44.06 | +0.319% | 236,601 | -1.838% |
| 2026-06-18 | 43.68 | 43.92 | 43.52 | 43.92 | +2.761% | 69,861 | -1.526% |
| 2026-06-17 | 43.23 | 43.52 | 42.67 | 42.74 | +0.447% | 199,031 | +1.193% |
| 2026-06-16 | 42.97 | 43.07 | 42.49 | 42.55 | -0.468% | 318,531 | +1.645% |
| 2026-06-15 | 42.72 | 42.77 | 42.54 | 42.75 | +2.224% | 201,780 | +1.170% |
| 2026-06-12 | 41.69 | 41.96 | 41.42 | 41.82 | -0.334% | 77,712 | +3.419% |
| 2026-06-11 | 40.55 | 41.99 | 40.55 | 41.96 | +5.374% | 132,693 | +3.074% |
| 2026-06-10 | 40.24 | 40.65 | 39.77 | 39.82 | -1.557% | 87,059 | +8.614% |
| 2026-06-09 | 41.16 | 41.25 | 39.57 | 40.45 | +0.248% | 100,834 | +6.922% |
| 2026-06-08 | 40.36 | 40.56 | 40.17 | 40.35 | +2.463% | 179,744 | +7.187% |
| 2026-06-05 | 40.67 | 40.67 | 39.37 | 39.38 | -5.314% | 108,750 | +9.827% |
| 2026-06-04 | 41.26 | 41.65 | 41.09 | 41.59 | +0.556% | 76,009 | +3.991% |
| 2026-06-03 | 41.61 | 41.65 | 41.31 | 41.36 | -0.672% | 139,997 | +4.570% |
| 2026-06-02 | 41.37 | 41.68 | 41.37 | 41.64 | +0.168% | 115,893 | +3.866% |
| 2026-06-01 | 41.27 | 41.70 | 41.07 | 41.57 | -0.144% | 136,718 | +4.041% |
| 2026-05-29 | 41.69 | 41.86 | 41.55 | 41.63 | -0.311% | 510,907 | +3.891% |
| 2026-05-28 | 41.29 | 41.84 | 41.14 | 41.76 | +0.967% | 296,073 | +3.568% |
| 2026-05-27 | 41.64 | 41.64 | 41.16 | 41.36 | -0.097% | 42,641 | +4.570% |
| 2026-05-26 | 41.12 | 41.41 | 41.12 | 41.40 | +2.806% | 67,409 | +4.469% |
| 2026-05-22 | 40.45 | 40.55 | 40.26 | 40.27 | -0.445% | 34,769 | +7.400% |
| 2026-05-21 | 39.89 | 40.58 | 39.82 | 40.45 | +0.823% | 48,803 | +6.922% |
| 2026-05-20 | 39.39 | 40.14 | 39.36 | 40.12 | +2.321% | 129,305 | +7.802% |
| 2026-05-19 | 39.08 | 39.54 | 38.96 | 39.21 | -0.935% | 36,509 | +10.303% |
| 2026-05-18 | 39.80 | 39.84 | 39.18 | 39.58 | +0.636% | 63,603 | +9.272% |
| 2026-05-15 | 39.54 | 39.54 | 39.24 | 39.33 | -2.697% | 41,958 | +9.967% |
| 2026-05-14 | 40.53 | 40.57 | 40.39 | 40.42 | -0.785% | 43,011 | +7.001% |
| 2026-05-13 | 40.35 | 40.74 | 40.31 | 40.74 | +1.748% | 42,995 | +6.161% |
| 2026-05-12 | 40.11 | 40.17 | 39.62 | 40.04 | -2.079% | 68,210 | +8.017% |
| 2026-05-11 | 40.76 | 40.94 | 40.71 | 40.89 | +0.073% | 58,563 | +5.772% |
| 2026-05-08 | 40.41 | 40.86 | 40.41 | 40.86 | +2.586% | 52,135 | +5.849% |
| 2026-05-07 | 40.62 | 40.62 | 39.80 | 39.83 | -1.897% | 34,075 | +8.586% |
| 2026-05-06 | 40.35 | 40.60 | 40.35 | 40.60 | +3.282% | 50,852 | +6.527% |
| 2026-05-05 | 39.02 | 39.38 | 38.95 | 39.31 | +2.104% | 48,111 | +10.023% |
| 2026-05-04 | 38.69 | 38.91 | 38.33 | 38.50 | -0.773% | 45,282 | +12.338% |
| 2026-05-01 | 38.80 | 39.03 | 38.70 | 38.80 | -0.206% | 42,795 | +11.469% |
| 2026-04-30 | 38.45 | 38.92 | 38.35 | 38.88 | +2.958% | 32,764 | +11.240% |
| 2026-04-29 | 37.99 | 37.99 | 37.65 | 37.76 | -0.975% | 28,404 | +14.530% |
| 2026-04-28 | 38.13 | 38.20 | 37.95 | 38.13 | -1.422% | 31,875 | +13.413% |
| 2026-04-27 | 38.87 | 38.92 | 38.64 | 38.69 | -0.039% | 44,695 | +11.800% |
| 2026-04-24 | 38.54 | 38.74 | 38.41 | 38.70 | +0.995% | 30,221 | +11.757% |
| 2026-04-23 | 38.55 | 38.73 | 37.96 | 38.32 | -1.010% | 26,949 | +12.869% |
| 2026-04-22 | 38.69 | 38.79 | 38.56 | 38.71 | +1.150% | 20,582 | +11.728% |
| 2026-04-21 | 38.98 | 38.98 | 38.26 | 38.27 | -2.048% | 43,489 | +13.013% |
| 2026-04-20 | 38.98 | 39.13 | 38.87 | 39.07 | -0.712% | 37,779 | +10.699% |
| 2026-04-17 | 39.23 | 39.62 | 39.19 | 39.35 | +2.208% | 67,937 | +9.911% |
| 2026-04-16 | 38.67 | 38.73 | 38.43 | 38.50 | -0.440% | 35,434 | +12.338% |
| 2026-04-15 | 38.72 | 38.72 | 38.44 | 38.67 | -0.617% | 31,238 | +11.844% |
| 2026-04-14 | 38.59 | 38.91 | 38.57 | 38.91 | +1.779% | 57,197 | +11.154% |
| 2026-04-13 | 37.50 | 38.30 | 37.50 | 38.23 | +0.844% | 26,483 | +13.131% |
| 2026-04-10 | 38.08 | 38.08 | 37.76 | 37.91 | +0.397% | 18,781 | +14.086% |
| 2026-04-09 | 37.38 | 37.96 | 37.30 | 37.76 | -0.290% | 44,537 | +14.539% |
| 2026-04-08 | 37.91 | 37.98 | 37.57 | 37.87 | +5.458% | 38,794 | +14.206% |
| 2026-04-07 | 35.66 | 35.91 | 35.27 | 35.91 | -0.056% | 35,593 | +20.440% |
| 2026-04-06 | 35.81 | 35.98 | 35.72 | 35.93 | +0.814% | 33,467 | +20.373% |
| 2026-04-02 | 35.10 | 35.75 | 35.01 | 35.64 | -1.356% | 67,345 | +21.352% |
| 2026-04-01 | 36.04 | 36.41 | 35.94 | 36.13 | +2.149% | 85,062 | +19.707% |
| 2026-03-31 | 34.67 | 35.42 | 34.57 | 35.37 | +3.270% | 70,185 | +22.279% |
| 2026-03-30 | 34.70 | 34.70 | 34.08 | 34.25 | -0.581% | 89,160 | +26.277% |
| 2026-03-27 | 34.70 | 34.81 | 34.34 | 34.45 | -1.063% | 183,542 | +25.544% |
| 2026-03-26 | 35.33 | 35.54 | 34.82 | 34.82 | -3.116% | 282,139 | +24.210% |
| 2026-03-25 | 36.04 | 36.14 | 35.87 | 35.94 | +1.297% | 41,718 | +20.339% |
| 2026-03-24 | 35.15 | 35.65 | 35.04 | 35.48 | -0.866% | 61,470 | +21.900% |
| 2026-03-23 | 35.65 | 36.19 | 35.38 | 35.79 | +2.845% | 514,358 | +20.844% |
| 2026-03-20 | 35.84 | 35.84 | 34.62 | 34.80 | -3.574% | 53,454 | +24.282% |
| 2026-03-19 | 35.36 | 36.23 | 35.25 | 36.09 | -0.028% | 53,719 | +19.839% |
| 2026-03-18 | 36.56 | 36.60 | 36.08 | 36.10 | -1.955% | 159,367 | +19.806% |
| 2026-03-17 | 36.91 | 37.01 | 36.74 | 36.82 | 0.000% | 264,500 | +17.463% |
| 2026-03-16 | 36.50 | 36.86 | 36.50 | 36.82 | +2.921% | 58,463 | +17.463% |
| 2026-03-13 | 36.38 | 36.55 | 35.75 | 35.77 | -1.256% | 387,849 | +20.894% |
| 2026-03-12 | 36.60 | 36.67 | 36.14 | 36.23 | -2.108% | 67,769 | +19.376% |
| 2026-03-11 | 36.89 | 37.16 | 36.73 | 37.01 | -0.054% | 56,868 | +16.860% |
| 2026-03-10 | 37.29 | 37.76 | 37.01 | 37.03 | -0.081% | 64,232 | +16.797% |
| 2026-03-09 | 35.92 | 37.16 | 35.72 | 37.06 | +1.229% | 92,729 | +16.703% |
| 2026-03-06 | 36.20 | 36.86 | 36.15 | 36.61 | -1.134% | 108,666 | +18.137% |
| 2026-03-05 | 37.47 | 37.61 | 36.63 | 37.03 | -3.190% | 349,679 | +16.797% |
| 2026-03-04 | 37.84 | 38.35 | 37.67 | 38.25 | +1.973% | 66,270 | +13.072% |
| 2026-03-03 | 37.08 | 37.71 | 36.45 | 37.51 | -3.573% | 161,835 | +15.303% |
| 2026-03-02 | 38.69 | 39.10 | 38.66 | 38.90 | -2.114% | 49,617 | +11.183% |
| 2026-02-27 | 39.57 | 39.89 | 39.57 | 39.74 | 0.000% | 62,621 | +8.832% |
| 2026-02-26 | 40.02 | 40.02 | 39.44 | 39.74 | -0.251% | 61,363 | +8.832% |
| 2026-02-25 | 39.82 | 39.88 | 39.67 | 39.84 | +1.271% | 55,001 | +8.559% |
| 2026-02-24 | 39.09 | 39.40 | 39.09 | 39.34 | +0.975% | 108,236 | +9.939% |
| 2026-02-23 | 39.07 | 39.11 | 38.81 | 38.96 | -0.307% | 110,543 | +11.011% |
| 2026-02-20 | 38.67 | 39.10 | 38.67 | 39.08 | +1.217% | 64,936 | +10.670% |
| 2026-02-19 | 38.47 | 38.61 | 38.35 | 38.61 | -0.822% | 39,835 | +12.018% |
| 2026-02-18 | 38.88 | 39.11 | 38.83 | 38.93 | +0.335% | 38,049 | +11.097% |
| 2026-02-17 | 38.52 | 38.88 | 38.32 | 38.80 | +0.077% | 72,923 | +11.469% |
| 2026-02-13 | 38.55 | 38.82 | 38.40 | 38.77 | +1.042% | 90,910 | +11.555% |
| 2026-02-12 | 38.72 | 38.75 | 38.23 | 38.37 | -1.185% | 94,732 | +12.718% |
| 2026-02-11 | 38.83 | 38.98 | 38.55 | 38.83 | +0.674% | 80,711 | +11.383% |
| 2026-02-10 | 38.78 | 38.78 | 38.57 | 38.57 | -0.439% | 462,991 | +12.134% |
| 2026-02-09 | 38.40 | 38.77 | 38.34 | 38.74 | +1.361% | 86,810 | +11.642% |
| 2026-02-06 | 37.70 | 38.22 | 37.70 | 38.22 | +2.797% | 56,693 | +13.161% |
| 2026-02-05 | 37.21 | 37.46 | 37.12 | 37.18 | -0.694% | 46,004 | +16.326% |
| 2026-02-04 | 38.08 | 38.09 | 37.33 | 37.44 | -0.716% | 68,690 | +15.518% |
| 2026-02-03 | 37.71 | 37.78 | 37.40 | 37.71 | -0.238% | 128,773 | +14.691% |
| 2026-02-02 | 37.51 | 37.86 | 37.51 | 37.80 | +0.265% | 52,727 | +14.418% |
| 2026-01-30 | 37.99 | 38.11 | 37.56 | 37.70 | -1.128% | 61,571 | +14.721% |
| 2026-01-29 | 38.24 | 38.24 | 37.62 | 38.13 | +0.448% | 349,390 | +13.428% |
| 2026-01-28 | 37.95 | 38.02 | 37.75 | 37.96 | -0.237% | 121,181 | +13.936% |
| 2026-01-27 | 37.72 | 38.09 | 37.72 | 38.05 | +1.956% | 74,730 | +13.666% |
| 2026-01-26 | 37.17 | 37.42 | 37.17 | 37.32 | +0.323% | 72,753 | +15.890% |
| 2026-01-23 | 36.80 | 37.22 | 36.74 | 37.20 | +0.677% | 238,780 | +16.263% |
| 2026-01-22 | 37.00 | 37.01 | 36.83 | 36.95 | +0.326% | 50,251 | +17.050% |
| 2026-01-21 | 36.61 | 36.90 | 36.44 | 36.83 | +1.088% | 58,859 | +17.431% |
| 2026-01-20 | 36.37 | 36.70 | 36.36 | 36.43 | -1.717% | 106,089 | +18.709% |
| 2026-01-16 | 37.05 | 37.07 | 36.84 | 37.07 | +0.461% | 399,978 | +16.671% |
| 2026-01-15 | 37.09 | 37.09 | 36.90 | 36.90 | +0.244% | 42,784 | +17.209% |
| 2026-01-14 | 36.87 | 36.87 | 36.68 | 36.81 | +0.201% | 81,492 | +17.495% |
| 2026-01-13 | 36.98 | 36.98 | 36.64 | 36.74 | -0.767% | 85,228 | +17.731% |
| 2026-01-12 | 36.80 | 37.02 | 36.80 | 37.02 | +0.570% | 59,954 | +16.829% |
| 2026-01-09 | 36.51 | 36.81 | 36.51 | 36.81 | +1.293% | 61,636 | +17.495% |
| 2026-01-08 | 36.31 | 36.40 | 36.23 | 36.34 | -0.290% | 100,692 | +19.015% |
| 2026-01-07 | 36.55 | 36.55 | 36.39 | 36.45 | -0.094% | 39,604 | +18.669% |
| 2026-01-06 | 36.38 | 36.55 | 36.37 | 36.48 | +0.496% | 45,633 | +18.558% |
| 2026-01-05 | 35.95 | 36.30 | 35.94 | 36.30 | +1.595% | 53,142 | +19.146% |
| 2026-01-02 | 35.80 | 35.80 | 35.54 | 35.73 | +1.650% | 80,119 | +21.047% |
| 2025-12-31 | 35.32 | 35.32 | 35.15 | 35.15 | -0.678% | 30,303 | +23.044% |
| 2025-12-30 | 35.42 | 35.48 | 35.38 | 35.39 | +0.170% | 36,368 | +22.210% |
| 2025-12-29 | 35.27 | 35.38 | 35.22 | 35.33 | -0.282% | 56,829 | +22.417% |
| 2025-12-26 | 35.40 | 35.44 | 35.33 | 35.43 | +0.283% | 63,138 | +22.072% |
| 2025-12-24 | 35.28 | 35.36 | 35.27 | 35.33 | +0.199% | 82,383 | +22.417% |
| 2025-12-23 | 35.20 | 35.30 | 35.20 | 35.26 | +0.613% | 62,193 | +22.660% |
| 2025-12-22 | 34.97 | 35.06 | 34.90 | 35.05 | -0.157% | 45,478 | +23.413% |
| 2025-12-19 | 35.00 | 35.21 | 34.99 | 35.10 | +0.487% | 37,872 | +23.219% |
| 2025-12-18 | 34.95 | 35.11 | 34.91 | 34.93 | +0.866% | 48,984 | +23.819% |
| 2025-12-17 | 34.86 | 34.97 | 34.63 | 34.63 | -0.887% | 123,907 | +24.892% |
| 2025-12-16 | 35.01 | 35.04 | 34.86 | 34.94 | -0.569% | 252,793 | +23.784% |
| 2025-12-15 | 35.19 | 35.21 | 35.02 | 35.14 | +1.006% | 63,903 | +23.079% |
| 2025-12-12 | 35.05 | 35.12 | 34.73 | 34.79 | -0.883% | 38,207 | +24.317% |
| 2025-12-11 | 35.01 | 35.16 | 34.98 | 35.10 | +0.168% | 32,033 | +23.219% |
| 2025-12-10 | 34.73 | 35.09 | 34.70 | 35.04 | +1.070% | 28,368 | +23.427% |
| 2025-12-09 | 34.74 | 34.79 | 34.64 | 34.67 | -0.086% | 85,317 | +24.748% |
| 2025-12-08 | 34.84 | 34.84 | 34.64 | 34.70 | -0.287% | 70,228 | +24.640% |
| 2025-12-05 | 34.94 | 34.97 | 34.75 | 34.80 | +0.020% | 59,741 | +24.282% |
| 2025-12-04 | 35.01 | 35.01 | 34.77 | 34.79 | -0.221% | 185,754 | +24.307% |
| 2025-12-03 | 34.59 | 34.87 | 34.59 | 34.87 | +0.955% | 30,033 | +24.032% |
| 2025-12-02 | 34.56 | 34.56 | 34.43 | 34.54 | +0.436% | 46,452 | +25.217% |
| 2025-12-01 | 34.42 | 34.54 | 34.38 | 34.39 | -0.348% | 49,062 | +25.763% |
| 2025-11-28 | 34.40 | 34.52 | 34.37 | 34.51 | +0.232% | 9,493 | +25.326% |
| 2025-11-26 | 34.21 | 34.50 | 34.21 | 34.43 | +1.010% | 28,782 | +25.617% |
| 2025-11-25 | 33.78 | 34.11 | 33.76 | 34.09 | +0.935% | 29,919 | +26.886% |
| 2025-11-24 | 33.84 | 33.87 | 33.70 | 33.77 | 0.000% | 26,019 | +28.072% |
| 2025-11-21 | 33.52 | 33.88 | 33.47 | 33.77 | +1.503% | 153,586 | +28.072% |
| 2025-11-20 | 34.07 | 34.07 | 33.24 | 33.27 | -1.305% | 40,196 | +29.997% |
| 2025-11-19 | 33.81 | 33.93 | 33.59 | 33.71 | -0.472% | 68,686 | +28.300% |
| 2025-11-18 | 33.91 | 34.00 | 33.70 | 33.87 | -0.994% | 52,493 | +27.694% |
| 2025-11-17 | 34.36 | 34.53 | 34.10 | 34.21 | -0.898% | 74,692 | +26.425% |
| 2025-11-14 | 34.37 | 34.63 | 34.22 | 34.52 | -0.519% | 33,263 | +25.290% |
| 2025-11-13 | 34.91 | 35.00 | 34.61 | 34.70 | -0.900% | 16,771 | +24.640% |
| 2025-11-12 | 35.01 | 35.12 | 34.93 | 35.02 | +0.157% | 24,920 | +23.518% |
| 2025-11-11 | 34.88 | 35.07 | 34.88 | 34.96 | +0.749% | 27,898 | +23.713% |
| 2025-11-10 | 34.47 | 34.79 | 34.40 | 34.70 | +1.193% | 47,668 | +24.639% |
| 2025-11-07 | 34.15 | 34.29 | 34.03 | 34.29 | +0.236% | 20,875 | +26.127% |
| 2025-11-06 | 34.29 | 34.35 | 34.01 | 34.21 | -0.639% | 29,061 | +26.425% |
| 2025-11-05 | 34.12 | 34.49 | 34.12 | 34.43 | +0.820% | 25,911 | +25.617% |
| 2025-11-04 | 34.12 | 34.37 | 34.10 | 34.15 | -1.171% | 29,715 | +26.647% |
| 2025-11-03 | 34.63 | 34.63 | 34.45 | 34.55 | +0.303% | 23,540 | +25.165% |
| 2025-10-31 | 34.65 | 34.65 | 34.41 | 34.45 | -0.347% | 29,899 | +25.544% |
| 2025-10-30 | 34.49 | 34.75 | 34.48 | 34.57 | -0.029% | 28,614 | +25.108% |
| 2025-10-29 | 34.95 | 35.02 | 34.52 | 34.58 | -0.661% | 32,068 | +25.072% |
| 2025-10-28 | 34.98 | 35.05 | 34.81 | 34.81 | -0.514% | 39,530 | +24.246% |
| 2025-10-27 | 34.99 | 35.08 | 34.90 | 34.99 | +0.604% | 25,596 | +23.607% |
| 2025-10-24 | 34.83 | 34.90 | 34.72 | 34.78 | +0.259% | 31,678 | +24.353% |
| 2025-10-23 | 34.54 | 34.75 | 34.54 | 34.69 | +0.376% | 38,738 | +24.676% |
| 2025-10-22 | 34.60 | 34.72 | 34.35 | 34.56 | -0.260% | 93,997 | +25.145% |
| 2025-10-21 | 34.74 | 34.82 | 34.58 | 34.65 | -0.574% | 41,537 | +24.820% |
| 2025-10-20 | 34.71 | 34.96 | 34.71 | 34.85 | +0.927% | 25,534 | +24.103% |
| 2025-10-17 | 34.52 | 34.73 | 34.38 | 34.53 | +0.058% | 122,804 | +25.253% |
| 2025-10-16 | 34.65 | 34.70 | 34.42 | 34.51 | +0.554% | 42,479 | +25.326% |
| 2025-10-15 | 34.22 | 34.37 | 34.16 | 34.32 | +0.734% | 23,216 | +26.020% |
| 2025-10-14 | 33.69 | 34.16 | 33.57 | 34.07 | +0.501% | 27,225 | +26.945% |
| 2025-10-13 | 33.79 | 33.94 | 33.65 | 33.90 | +0.863% | 38,234 | +27.581% |
| 2025-10-10 | 34.16 | 34.16 | 33.51 | 33.61 | -1.321% | 44,552 | +28.682% |
| 2025-10-09 | 34.40 | 34.40 | 34.01 | 34.06 | -1.247% | 100,891 | +26.982% |
| 2025-10-08 | 34.52 | 34.56 | 34.34 | 34.49 | +0.378% | 28,927 | +25.399% |
| 2025-10-07 | 34.54 | 34.58 | 34.29 | 34.36 | -1.065% | 55,700 | +25.873% |
| 2025-10-06 | 34.73 | 34.81 | 34.68 | 34.73 | +0.434% | 40,593 | +24.532% |
| 2025-10-03 | 34.52 | 34.69 | 34.47 | 34.58 | +0.728% | 128,201 | +25.072% |
| 2025-10-02 | 34.33 | 34.36 | 34.13 | 34.33 | +0.704% | 41,914 | +25.983% |
| 2025-10-01 | 33.90 | 34.12 | 33.85 | 34.09 | +1.308% | 28,103 | +26.870% |
| 2025-09-30 | 33.42 | 33.67 | 33.40 | 33.65 | +0.900% | 32,914 | +28.529% |
| 2025-09-29 | 33.33 | 33.39 | 33.23 | 33.35 | +0.694% | 42,068 | +29.685% |
| 2025-09-26 | 33.04 | 33.14 | 32.92 | 33.12 | +0.333% | 69,129 | +30.586% |
| 2025-09-25 | 33.05 | 33.09 | 32.81 | 33.01 | -0.272% | 59,249 | +31.021% |
| 2025-09-24 | 33.20 | 33.31 | 33.03 | 33.10 | -1.165% | 46,436 | +30.665% |
| 2025-09-23 | 33.67 | 33.67 | 33.37 | 33.49 | -0.238% | 178,821 | +29.143% |
| 2025-09-22 | 33.48 | 33.58 | 33.30 | 33.57 | +0.179% | 61,048 | +28.835% |
| 2025-09-19 | 33.57 | 33.57 | 33.40 | 33.51 | -0.593% | 482,673 | +29.066% |
| 2025-09-18 | 33.64 | 33.78 | 33.57 | 33.71 | +0.747% | 37,453 | +28.300% |
| 2025-09-17 | 33.55 | 33.82 | 33.21 | 33.46 | -0.565% | 406,178 | +29.259% |
| 2025-09-16 | 33.72 | 33.81 | 33.50 | 33.65 | -0.030% | 37,918 | +28.529% |
| 2025-09-15 | 33.54 | 33.69 | 33.49 | 33.66 | +0.839% | 35,318 | +28.491% |
| 2025-09-12 | 33.43 | 33.50 | 33.27 | 33.38 | -0.566% | 33,302 | +29.569% |
| 2025-09-11 | 33.38 | 33.60 | 33.30 | 33.57 | +1.114% | 123,876 | +28.835% |
| 2025-09-10 | 33.35 | 33.43 | 33.07 | 33.20 | -0.180% | 45,201 | +30.271% |
| 2025-09-09 | 33.32 | 33.32 | 33.05 | 33.26 | -0.538% | 85,320 | +30.036% |
| 2025-09-08 | 33.37 | 33.45 | 33.23 | 33.44 | +0.632% | 41,197 | +29.336% |
| 2025-09-05 | 33.32 | 33.32 | 33.05 | 33.23 | +0.636% | 45,979 | +30.153% |
| 2025-09-04 | 32.94 | 33.03 | 32.77 | 33.02 | +0.917% | 63,680 | +30.981% |
| 2025-09-03 | 32.60 | 32.77 | 32.50 | 32.72 | +0.522% | 49,329 | +32.182% |
| 2025-09-02 | 32.44 | 32.60 | 32.29 | 32.55 | -1.214% | 47,620 | +32.873% |
| 2025-08-29 | 32.93 | 33.00 | 32.78 | 32.95 | -0.753% | 45,076 | +31.259% |
| 2025-08-28 | 33.12 | 33.26 | 32.96 | 33.20 | +0.393% | 53,272 | +30.271% |
| 2025-08-27 | 32.91 | 33.08 | 32.81 | 33.07 | +0.151% | 136,550 | +30.783% |
| 2025-08-26 | 33.06 | 33.06 | 32.91 | 33.02 | -0.030% | 28,772 | +30.981% |
| 2025-08-25 | 33.39 | 33.39 | 32.89 | 33.03 | -0.960% | 85,022 | +30.942% |
| 2025-08-22 | 33.03 | 33.53 | 32.98 | 33.35 | +1.214% | 47,330 | +29.685% |
| 2025-08-21 | 32.94 | 33.01 | 32.79 | 32.95 | -0.663% | 32,639 | +31.259% |
| 2025-08-20 | 33.13 | 33.19 | 33.07 | 33.17 | +0.576% | 130,590 | +30.389% |
| 2025-08-19 | 33.05 | 33.12 | 32.84 | 32.98 | +0.061% | 69,667 | +31.140% |
| 2025-08-18 | 32.90 | 33.02 | 32.81 | 32.96 | -0.242% | 23,166 | +31.220% |
| 2025-08-15 | 32.90 | 33.04 | 32.84 | 33.04 | +1.164% | 31,854 | +30.902% |
| 2025-08-14 | 32.71 | 32.84 | 32.56 | 32.66 | -0.760% | 105,242 | +32.425% |
| 2025-08-13 | 32.79 | 32.93 | 32.64 | 32.91 | +1.013% | 28,330 | +31.419% |
| 2025-08-12 | 32.27 | 32.58 | 32.27 | 32.58 | +1.117% | 50,111 | +32.750% |
| 2025-08-11 | 32.21 | 32.36 | 32.18 | 32.22 | -0.371% | 30,581 | +34.233% |
| 2025-08-08 | 32.33 | 32.42 | 32.20 | 32.34 | -0.124% | 40,619 | +33.735% |
| 2025-08-07 | 32.45 | 32.47 | 32.15 | 32.38 | +0.872% | 103,075 | +33.570% |
| 2025-08-06 | 32.12 | 32.14 | 31.97 | 32.10 | +0.062% | 41,345 | +34.735% |
| 2025-08-05 | 32.22 | 32.22 | 31.97 | 32.08 | -0.121% | 43,321 | +34.819% |
| 2025-08-04 | 32.08 | 32.13 | 31.90 | 32.12 | +1.226% | 26,160 | +34.655% |
| 2025-08-01 | 31.67 | 31.75 | 31.54 | 31.73 | -0.564% | 50,368 | +36.306% |
| 2025-07-31 | 32.22 | 32.22 | 31.84 | 31.91 | -1.360% | 88,203 | +35.537% |
| 2025-07-30 | 32.51 | 32.61 | 32.13 | 32.35 | -0.558% | 42,413 | +33.694% |
| 2025-07-29 | 32.56 | 32.65 | 32.45 | 32.53 | -0.026% | 43,687 | +32.948% |
| 2025-07-28 | 32.81 | 32.81 | 32.45 | 32.54 | -1.436% | 36,142 | +32.913% |
| 2025-07-25 | 32.90 | 33.03 | 32.73 | 33.01 | -0.424% | 52,770 | +31.005% |
| 2025-07-24 | 33.22 | 33.30 | 33.05 | 33.15 | -0.734% | 135,603 | +30.449% |
| 2025-07-23 | 32.98 | 33.42 | 32.92 | 33.40 | +2.266% | 49,921 | +29.491% |
| 2025-07-22 | 32.65 | 32.77 | 32.45 | 32.66 | +0.246% | 36,562 | +32.425% |
| 2025-07-21 | 32.58 | 32.73 | 32.44 | 32.58 | +0.742% | 36,880 | +32.750% |
| 2025-07-18 | 32.62 | 32.63 | 32.29 | 32.34 | -0.278% | 76,604 | +33.735% |
| 2025-07-17 | 32.49 | 32.56 | 32.34 | 32.43 | -0.430% | 84,273 | +33.364% |
| 2025-07-16 | 32.43 | 32.59 | 32.23 | 32.57 | +0.339% | 36,782 | +32.791% |
| 2025-07-15 | 32.78 | 32.78 | 32.41 | 32.46 | -0.885% | 46,235 | +33.241% |
| 2025-07-14 | 32.69 | 32.79 | 32.58 | 32.75 | +0.031% | 55,326 | +32.061% |
| 2025-07-11 | 32.77 | 32.77 | 32.63 | 32.74 | -1.028% | 39,681 | +32.101% |
| 2025-07-10 | 33.04 | 33.13 | 32.90 | 33.08 | +0.364% | 56,812 | +30.744% |
| 2025-07-09 | 32.78 | 32.98 | 32.72 | 32.96 | +0.457% | 55,341 | +31.220% |
| 2025-07-08 | 32.62 | 32.85 | 32.62 | 32.81 | +0.768% | 212,301 | +31.820% |
| 2025-07-07 | 32.76 | 32.76 | 32.39 | 32.56 | -1.064% | 31,607 | +32.832% |
| 2025-07-03 | 32.94 | 32.95 | 32.76 | 32.91 | -0.152% | 34,065 | +31.419% |
| 2025-07-02 | 32.79 | 33.00 | 32.71 | 32.96 | +0.061% | 37,475 | +31.220% |
| 2025-07-01 | 32.91 | 33.05 | 32.82 | 32.94 | -0.121% | 105,884 | +31.299% |
| 2025-06-30 | 32.80 | 33.00 | 32.73 | 32.98 | +0.213% | 42,010 | +31.140% |
| 2025-06-27 | 32.76 | 33.00 | 32.72 | 32.91 | +0.858% | 48,413 | +31.419% |
| 2025-06-26 | 32.56 | 32.65 | 32.39 | 32.63 | +1.022% | 56,576 | +32.547% |
| 2025-06-25 | 32.40 | 32.40 | 32.20 | 32.30 | -0.615% | 66,832 | +33.901% |
| 2025-06-24 | 32.34 | 32.55 | 32.27 | 32.50 | +1.246% | 46,943 | +33.077% |
| 2025-06-23 | 31.60 | 32.10 | 31.55 | 32.10 | +0.375% | 29,111 | +34.735% |
| 2025-06-20 | 32.42 | 32.42 | 31.98 | 31.98 | -1.052% | 44,638 | +35.241% |
| 2025-06-18 | 32.44 | 32.50 | 32.26 | 32.32 | +0.062% | 113,240 | +33.818% |
| 2025-06-17 | 32.64 | 32.65 | 32.22 | 32.30 | -1.133% | 118,262 | +33.901% |
| 2025-06-16 | 32.93 | 33.08 | 32.67 | 32.67 | -0.244% | 77,565 | +32.384% |
| 2025-06-13 | 32.74 | 32.91 | 32.55 | 32.75 | -1.202% | 77,236 | +32.061% |
| 2025-06-12 | 33.12 | 33.21 | 33.05 | 33.15 | +0.541% | 28,268 | +30.473% |
| 2025-06-11 | 33.10 | 33.10 | 32.86 | 32.97 | +0.243% | 33,669 | +31.180% |
| 2025-06-10 | 32.93 | 32.97 | 32.79 | 32.89 | +0.489% | 28,449 | +31.499% |
| 2025-06-09 | 32.79 | 32.90 | 32.65 | 32.73 | +0.245% | 35,745 | +32.142% |
| 2025-06-06 | 32.70 | 32.76 | 32.60 | 32.65 | +0.338% | 85,574 | +32.466% |
| 2025-06-05 | 32.89 | 32.89 | 32.49 | 32.54 | -0.459% | 874,937 | +32.913% |
| 2025-06-04 | 32.48 | 32.77 | 32.48 | 32.69 | +0.957% | 45,219 | +32.303% |
| 2025-06-03 | 32.27 | 32.39 | 32.18 | 32.38 | -0.979% | 24,962 | +33.570% |
| 2025-06-02 | 32.44 | 32.70 | 32.22 | 32.70 | +1.113% | 105,248 | +32.263% |
| 2025-05-30 | 32.37 | 32.37 | 31.99 | 32.34 | +0.093% | 33,110 | +33.735% |
| 2025-05-29 | 33.27 | 33.27 | 32.15 | 32.31 | +0.435% | 55,640 | +33.859% |
| 2025-05-28 | 32.12 | 32.27 | 32.12 | 32.17 | -1.076% | 70,202 | +34.442% |
| 2025-05-27 | 32.51 | 32.58 | 32.40 | 32.52 | +1.214% | 38,303 | +32.995% |
| 2025-05-23 | 31.93 | 32.19 | 31.84 | 32.13 | +0.156% | 42,236 | +34.609% |
| 2025-05-22 | 32.10 | 32.14 | 31.79 | 32.08 | -0.187% | 38,177 | +34.819% |
| 2025-05-21 | 32.42 | 32.46 | 32.08 | 32.14 | -0.588% | 29,315 | +34.568% |
| 2025-05-20 | 32.29 | 32.33 | 32.12 | 32.33 | +0.279% | 48,144 | +33.777% |
| 2025-05-19 | 31.95 | 32.24 | 31.75 | 32.24 | +0.750% | 63,522 | +34.150% |
| 2025-05-16 | 31.91 | 32.00 | 31.63 | 32.00 | +0.345% | 40,546 | +35.156% |
| 2025-05-15 | 31.77 | 31.89 | 31.55 | 31.89 | +1.174% | 30,157 | +35.622% |
| 2025-05-14 | 31.88 | 31.88 | 31.38 | 31.52 | -0.536% | 33,966 | +37.214% |
| 2025-05-13 | 31.63 | 31.69 | 31.39 | 31.69 | +0.599% | 81,797 | +36.478% |
| 2025-05-12 | 31.58 | 31.60 | 31.22 | 31.50 | +0.163% | 68,028 | +37.296% |
| 2025-05-09 | 31.65 | 31.65 | 31.24 | 31.45 | +0.191% | 55,721 | +37.520% |
| 2025-05-08 | 31.72 | 31.72 | 31.31 | 31.39 | -0.727% | 38,756 | +37.783% |
| 2025-05-07 | 31.61 | 31.70 | 31.35 | 31.62 | +0.222% | 49,555 | +36.781% |
| 2025-05-06 | 31.60 | 31.67 | 31.49 | 31.55 | -0.316% | 446,651 | +37.084% |
| 2025-05-05 | 31.80 | 31.80 | 31.53 | 31.65 | +0.032% | 55,032 | +36.651% |
| 2025-05-02 | 31.57 | 31.67 | 31.43 | 31.64 | +2.130% | 35,801 | +36.694% |
| 2025-05-01 | 31.30 | 31.30 | 30.81 | 30.98 | -0.418% | 32,050 | +39.606% |
| 2025-04-30 | 30.88 | 31.13 | 30.71 | 31.11 | +0.161% | 73,490 | +39.023% |
| 2025-04-29 | 30.94 | 31.12 | 30.82 | 31.06 | +0.064% | 65,962 | +39.247% |
| 2025-04-28 | 30.84 | 31.04 | 30.79 | 31.04 | +0.356% | 151,571 | +39.336% |
| 2025-04-25 | 30.91 | 30.93 | 30.61 | 30.93 | +0.129% | 37,682 | +39.832% |
| 2025-04-24 | 30.55 | 30.89 | 30.52 | 30.89 | +1.512% | 27,146 | +40.013% |
| 2025-04-23 | 30.81 | 31.06 | 30.23 | 30.43 | +0.049% | 102,134 | +42.129% |
| 2025-04-22 | 30.23 | 30.62 | 30.14 | 30.41 | +1.722% | 117,452 | +42.200% |
| 2025-04-21 | 29.99 | 30.11 | 29.68 | 29.90 | -0.499% | 49,083 | +44.649% |
| 2025-04-17 | 29.97 | 30.20 | 29.83 | 30.05 | +1.383% | 47,552 | +43.927% |
| 2025-04-16 | 29.93 | 30.01 | 29.57 | 29.64 | -0.836% | 66,234 | +45.918% |
| 2025-04-15 | 29.81 | 30.00 | 29.74 | 29.89 | 0.000% | 23,217 | +44.697% |