IMTM
iShares MSCI Intl Momentum Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 12:41:32 PM EDT
53.15USD+0.189%(+0.10)81,015
53.13Bid53.15Ask0.02SpreadIMTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.91 | 53.15 | 52.75 | 53.15 | +0.189% | 81,015 | 0.000% |
| 2026-10-02 | 52.81 | 53.16 | 52.70 | 53.05 | +1.318% | 873,754 | +0.189% |
| 2026-10-01 | 52.43 | 52.55 | 51.97 | 52.36 | -0.513% | 435,864 | +1.509% |
| 2026-09-30 | 53.07 | 53.17 | 52.53 | 52.63 | -0.492% | 326,821 | +0.988% |
| 2026-09-29 | 52.95 | 53.04 | 52.60 | 52.89 | -0.358% | 230,157 | +0.492% |
| 2026-09-28 | 53.11 | 53.34 | 52.87 | 53.08 | -0.581% | 159,233 | +0.132% |
| 2026-09-25 | 53.12 | 53.44 | 53.01 | 53.39 | +1.194% | 244,405 | -0.450% |
| 2026-09-24 | 52.65 | 52.92 | 52.46 | 52.76 | -0.321% | 310,061 | +0.739% |
| 2026-09-23 | 53.35 | 53.36 | 52.80 | 52.93 | -1.507% | 756,875 | +0.416% |
| 2026-09-22 | 53.54 | 53.86 | 53.42 | 53.74 | +0.355% | 221,430 | -1.098% |
| 2026-09-21 | 53.46 | 53.69 | 53.34 | 53.55 | +1.038% | 263,820 | -0.747% |
| 2026-09-18 | 52.90 | 53.05 | 52.70 | 53.00 | -0.357% | 229,347 | +0.283% |
| 2026-09-17 | 53.29 | 53.29 | 53.10 | 53.19 | +0.949% | 211,488 | -0.075% |
| 2026-09-16 | 53.17 | 53.30 | 52.31 | 52.69 | -0.340% | 245,935 | +0.873% |
| 2026-09-15 | 52.83 | 52.88 | 52.63 | 52.87 | -0.076% | 280,350 | +0.530% |
| 2026-09-14 | 52.99 | 53.26 | 52.80 | 52.91 | -1.544% | 488,192 | +0.454% |
| 2026-09-11 | 53.89 | 53.97 | 53.64 | 53.74 | +0.863% | 387,180 | -1.098% |
| 2026-09-10 | 53.34 | 53.52 | 53.19 | 53.28 | -0.874% | 241,007 | -0.244% |
| 2026-09-09 | 53.97 | 54.02 | 53.67 | 53.75 | -0.775% | 330,999 | -1.116% |
| 2026-09-08 | 54.39 | 54.48 | 54.15 | 54.17 | -0.166% | 284,610 | -1.883% |
| 2026-09-04 | 53.89 | 54.32 | 53.89 | 54.26 | +0.389% | 214,765 | -2.046% |
| 2026-09-03 | 53.80 | 54.16 | 53.67 | 54.05 | +1.047% | 316,127 | -1.665% |
| 2026-09-02 | 53.17 | 53.49 | 53.00 | 53.49 | +0.963% | 330,059 | -0.636% |
| 2026-09-01 | 53.10 | 53.20 | 52.76 | 52.98 | -0.526% | 358,393 | +0.321% |
| 2026-08-31 | 53.51 | 53.59 | 53.10 | 53.26 | -0.113% | 488,956 | -0.207% |
| 2026-08-28 | 53.90 | 53.90 | 53.21 | 53.32 | -0.745% | 198,080 | -0.319% |
| 2026-08-27 | 53.87 | 53.87 | 53.52 | 53.72 | -0.167% | 275,112 | -1.061% |
| 2026-08-26 | 53.96 | 54.09 | 53.78 | 53.81 | -0.591% | 195,239 | -1.227% |
| 2026-08-25 | 53.91 | 54.16 | 53.80 | 54.13 | +0.932% | 164,881 | -1.810% |
| 2026-08-24 | 53.71 | 53.72 | 53.43 | 53.63 | -0.593% | 219,702 | -0.895% |
| 2026-08-21 | 53.98 | 54.09 | 53.84 | 53.95 | +0.898% | 326,237 | -1.483% |
| 2026-08-20 | 53.42 | 53.77 | 53.32 | 53.47 | -0.336% | 225,014 | -0.598% |
| 2026-08-19 | 54.01 | 54.01 | 53.46 | 53.65 | +0.071% | 270,030 | -0.932% |
| 2026-08-18 | 54.06 | 54.14 | 53.56 | 53.61 | -1.881% | 216,901 | -0.862% |
| 2026-08-17 | 54.56 | 54.79 | 54.56 | 54.64 | +0.719% | 209,714 | -2.727% |
| 2026-08-14 | 54.20 | 54.38 | 54.12 | 54.25 | 0.000% | 192,010 | -2.028% |
| 2026-08-13 | 54.16 | 54.45 | 54.15 | 54.25 | +0.166% | 576,376 | -2.028% |
| 2026-08-12 | 54.34 | 54.41 | 54.14 | 54.16 | +0.969% | 217,088 | -1.865% |
| 2026-08-11 | 53.73 | 53.92 | 53.52 | 53.64 | +0.318% | 380,047 | -0.913% |
| 2026-08-10 | 53.54 | 53.63 | 53.40 | 53.47 | -0.168% | 147,433 | -0.598% |
| 2026-08-07 | 53.78 | 53.78 | 53.41 | 53.56 | +0.923% | 158,185 | -0.765% |
| 2026-08-06 | 53.17 | 53.41 | 53.01 | 53.07 | -0.151% | 247,824 | +0.151% |
| 2026-08-05 | 53.37 | 53.56 | 53.10 | 53.15 | +0.283% | 241,990 | 0.000% |
| 2026-08-04 | 52.89 | 53.12 | 52.76 | 53.00 | +1.358% | 386,834 | +0.283% |
| 2026-08-03 | 51.99 | 52.34 | 51.84 | 52.29 | +0.249% | 250,680 | +1.645% |
| 2026-07-31 | 52.39 | 52.50 | 51.73 | 52.16 | -0.210% | 358,616 | +1.898% |
| 2026-07-30 | 51.36 | 52.33 | 51.32 | 52.27 | +3.855% | 465,946 | +1.684% |
| 2026-07-29 | 50.85 | 51.21 | 50.16 | 50.33 | -1.294% | 1,021,619 | +5.603% |
| 2026-07-28 | 50.96 | 51.15 | 50.65 | 50.99 | -1.469% | 342,334 | +4.236% |
| 2026-07-27 | 52.27 | 52.27 | 51.45 | 51.75 | -0.805% | 346,073 | +2.705% |
| 2026-07-24 | 52.48 | 52.51 | 52.05 | 52.17 | -0.344% | 345,749 | +1.878% |
| 2026-07-23 | 52.21 | 52.45 | 52.11 | 52.35 | -0.805% | 476,489 | +1.528% |
| 2026-07-22 | 52.54 | 52.86 | 52.54 | 52.77 | +0.524% | 233,405 | +0.711% |
| 2026-07-21 | 52.02 | 52.54 | 51.92 | 52.50 | +2.479% | 283,825 | +1.238% |
| 2026-07-20 | 51.69 | 51.80 | 51.15 | 51.23 | -0.832% | 314,165 | +3.748% |
| 2026-07-17 | 51.06 | 51.72 | 50.86 | 51.66 | -0.558% | 602,389 | +2.884% |
| 2026-07-16 | 52.15 | 52.21 | 51.79 | 51.95 | -1.591% | 277,254 | +2.310% |
| 2026-07-15 | 52.91 | 52.95 | 52.25 | 52.79 | +0.438% | 344,156 | +0.682% |
| 2026-07-14 | 52.69 | 52.96 | 52.52 | 52.56 | +1.194% | 251,300 | +1.123% |
| 2026-07-13 | 52.23 | 52.24 | 51.80 | 51.94 | -1.423% | 239,851 | +2.330% |
| 2026-07-10 | 52.54 | 52.85 | 52.29 | 52.69 | +0.438% | 406,336 | +0.873% |
| 2026-07-09 | 52.35 | 52.65 | 52.33 | 52.46 | +1.001% | 273,117 | +1.315% |
| 2026-07-08 | 51.64 | 51.95 | 51.29 | 51.94 | -0.384% | 500,916 | +2.330% |
| 2026-07-07 | 52.46 | 52.56 | 51.96 | 52.14 | -1.882% | 340,230 | +1.937% |
| 2026-07-06 | 52.95 | 53.20 | 52.94 | 53.14 | +1.181% | 361,209 | +0.019% |
| 2026-07-02 | 52.96 | 53.15 | 52.06 | 52.52 | -0.019% | 349,632 | +1.200% |
| 2026-07-01 | 52.66 | 52.97 | 52.49 | 52.53 | -1.500% | 458,626 | +1.180% |
| 2026-06-30 | 52.88 | 53.37 | 52.86 | 53.33 | +0.985% | 371,524 | -0.338% |
| 2026-06-29 | 52.46 | 52.81 | 51.91 | 52.81 | +0.937% | 357,107 | +0.644% |
| 2026-06-26 | 52.44 | 52.67 | 52.23 | 52.32 | -1.357% | 255,950 | +1.586% |
| 2026-06-25 | 53.14 | 53.29 | 52.61 | 53.04 | +1.512% | 392,523 | +0.207% |
| 2026-06-24 | 52.33 | 52.45 | 51.99 | 52.25 | -0.835% | 380,555 | +1.722% |
| 2026-06-23 | 52.65 | 52.94 | 52.50 | 52.69 | -3.054% | 357,472 | +0.873% |
| 2026-06-22 | 54.38 | 54.39 | 54.02 | 54.35 | +1.116% | 500,833 | -2.208% |
| 2026-06-18 | 53.98 | 53.98 | 53.59 | 53.75 | +0.825% | 446,680 | -1.116% |
| 2026-06-17 | 53.94 | 54.25 | 53.27 | 53.31 | -0.038% | 615,658 | -0.300% |
| 2026-06-16 | 53.69 | 53.74 | 53.30 | 53.33 | -0.131% | 349,947 | -0.338% |
| 2026-06-15 | 53.62 | 53.69 | 53.34 | 53.40 | -0.187% | 492,490 | -0.468% |
| 2026-06-12 | 53.07 | 53.66 | 52.94 | 53.50 | +0.715% | 377,270 | -0.654% |
| 2026-06-11 | 51.89 | 53.17 | 51.74 | 53.12 | +4.034% | 588,893 | +0.056% |
| 2026-06-10 | 51.47 | 51.87 | 51.05 | 51.06 | -1.770% | 354,650 | +4.093% |
| 2026-06-09 | 52.67 | 52.80 | 51.05 | 51.98 | -0.517% | 827,401 | +2.251% |
| 2026-06-08 | 52.43 | 52.55 | 52.14 | 52.25 | +1.064% | 392,452 | +1.722% |
| 2026-06-05 | 52.96 | 52.96 | 51.56 | 51.70 | -3.581% | 539,564 | +2.805% |
| 2026-06-04 | 53.15 | 53.73 | 53.13 | 53.62 | +0.657% | 270,891 | -0.877% |
| 2026-06-03 | 53.43 | 53.56 | 53.26 | 53.27 | -0.393% | 572,225 | -0.225% |
| 2026-06-02 | 52.85 | 53.51 | 52.85 | 53.48 | +1.461% | 623,487 | -0.617% |
| 2026-06-01 | 52.44 | 52.97 | 52.27 | 52.71 | -0.284% | 712,966 | +0.835% |
| 2026-05-29 | 52.98 | 53.09 | 52.74 | 52.86 | +0.190% | 481,968 | +0.549% |
| 2026-05-28 | 52.64 | 52.91 | 52.32 | 52.76 | -0.151% | 462,488 | +0.739% |
| 2026-05-27 | 53.04 | 53.07 | 52.66 | 52.84 | -1.104% | 525,864 | +0.587% |
| 2026-05-26 | 53.48 | 53.60 | 53.24 | 53.43 | +1.232% | 537,048 | -0.524% |
| 2026-05-22 | 52.75 | 53.02 | 52.60 | 52.78 | +0.057% | 266,515 | +0.701% |
| 2026-05-21 | 51.99 | 52.95 | 51.95 | 52.75 | +0.630% | 555,155 | +0.758% |
| 2026-05-20 | 51.74 | 52.53 | 51.69 | 52.42 | +1.648% | 566,438 | +1.393% |
| 2026-05-19 | 51.51 | 51.83 | 51.26 | 51.57 | -0.979% | 471,201 | +3.064% |
| 2026-05-18 | 52.19 | 52.24 | 51.68 | 52.08 | +0.502% | 380,676 | +2.055% |
| 2026-05-15 | 52.00 | 52.06 | 51.76 | 51.82 | -2.226% | 614,894 | +2.567% |
| 2026-05-14 | 53.14 | 53.14 | 52.94 | 53.00 | -0.637% | 394,872 | +0.283% |
| 2026-05-13 | 52.86 | 53.35 | 52.80 | 53.34 | +1.061% | 411,313 | -0.356% |
| 2026-05-12 | 52.55 | 52.84 | 52.18 | 52.78 | -0.453% | 345,407 | +0.701% |
| 2026-05-11 | 52.73 | 53.06 | 52.73 | 53.02 | +0.436% | 540,846 | +0.245% |
| 2026-05-08 | 52.60 | 52.79 | 52.43 | 52.79 | +1.500% | 464,452 | +0.682% |
| 2026-05-07 | 52.95 | 52.95 | 51.98 | 52.01 | -1.794% | 352,765 | +2.192% |
| 2026-05-06 | 52.65 | 52.99 | 52.52 | 52.96 | +2.417% | 472,468 | +0.359% |
| 2026-05-05 | 51.53 | 51.80 | 51.36 | 51.71 | +1.372% | 388,416 | +2.785% |
| 2026-05-04 | 51.38 | 51.47 | 50.86 | 51.01 | -1.296% | 877,283 | +4.195% |
| 2026-05-01 | 51.72 | 52.02 | 51.60 | 51.68 | -0.462% | 605,496 | +2.844% |
| 2026-04-30 | 51.29 | 52.02 | 51.15 | 51.92 | +2.659% | 669,800 | +2.369% |
| 2026-04-29 | 50.94 | 50.96 | 50.36 | 50.58 | -0.969% | 576,877 | +5.091% |
| 2026-04-28 | 51.03 | 51.21 | 50.78 | 51.07 | -0.681% | 460,088 | +4.073% |
| 2026-04-27 | 51.53 | 51.67 | 51.29 | 51.42 | -0.194% | 333,346 | +3.364% |
| 2026-04-24 | 51.29 | 51.61 | 51.17 | 51.52 | +0.684% | 331,055 | +3.164% |
| 2026-04-23 | 51.40 | 51.72 | 50.62 | 51.17 | -0.776% | 423,604 | +3.869% |
| 2026-04-22 | 51.77 | 51.80 | 51.38 | 51.57 | +0.723% | 691,519 | +3.064% |
| 2026-04-21 | 52.21 | 52.23 | 51.15 | 51.20 | -2.439% | 762,779 | +3.809% |
| 2026-04-20 | 52.40 | 52.50 | 52.08 | 52.48 | -0.625% | 331,834 | +1.277% |
| 2026-04-17 | 52.75 | 53.21 | 52.64 | 52.81 | +1.538% | 500,176 | +0.644% |
| 2026-04-16 | 52.35 | 52.41 | 51.84 | 52.01 | -0.593% | 319,927 | +2.192% |
| 2026-04-15 | 52.39 | 52.42 | 52.07 | 52.32 | -0.646% | 547,631 | +1.586% |
| 2026-04-14 | 52.45 | 52.73 | 52.37 | 52.66 | +1.308% | 358,374 | +0.930% |
| 2026-04-13 | 51.17 | 52.01 | 51.10 | 51.98 | +0.678% | 362,172 | +2.251% |
| 2026-04-10 | 51.62 | 51.85 | 51.42 | 51.63 | +0.487% | 308,096 | +2.944% |
| 2026-04-09 | 50.92 | 51.61 | 50.76 | 51.38 | -0.078% | 352,298 | +3.445% |
| 2026-04-08 | 51.53 | 51.80 | 51.02 | 51.42 | +4.853% | 436,110 | +3.364% |
| 2026-04-07 | 48.67 | 49.08 | 48.15 | 49.04 | -0.163% | 603,783 | +8.381% |
| 2026-04-06 | 48.83 | 49.18 | 48.79 | 49.12 | +0.656% | 428,314 | +8.204% |
| 2026-04-02 | 47.93 | 49.06 | 47.83 | 48.80 | -1.054% | 603,338 | +8.914% |
| 2026-04-01 | 49.04 | 49.68 | 49.04 | 49.32 | +2.707% | 688,308 | +7.766% |
| 2026-03-31 | 47.03 | 48.06 | 46.91 | 48.02 | +3.805% | 1,013,139 | +10.683% |
| 2026-03-30 | 46.77 | 46.88 | 46.06 | 46.26 | -0.366% | 994,977 | +14.894% |
| 2026-03-27 | 46.59 | 46.96 | 46.25 | 46.43 | -1.044% | 453,146 | +14.473% |
| 2026-03-26 | 47.41 | 47.79 | 46.91 | 46.92 | -2.777% | 676,729 | +13.278% |
| 2026-03-25 | 48.33 | 48.48 | 47.94 | 48.26 | +1.943% | 565,628 | +10.133% |
| 2026-03-24 | 46.81 | 47.60 | 46.73 | 47.34 | -0.567% | 906,927 | +12.273% |
| 2026-03-23 | 47.32 | 48.22 | 47.17 | 47.61 | +2.807% | 1,901,645 | +11.636% |
| 2026-03-20 | 47.64 | 47.70 | 45.98 | 46.31 | -3.218% | 1,132,845 | +14.770% |
| 2026-03-19 | 46.93 | 48.13 | 46.81 | 47.85 | -0.561% | 959,221 | +11.076% |
| 2026-03-18 | 48.75 | 48.86 | 48.09 | 48.12 | -1.615% | 708,294 | +10.453% |
| 2026-03-17 | 49.00 | 49.22 | 48.80 | 48.91 | +0.369% | 498,815 | +8.669% |
| 2026-03-16 | 48.43 | 48.84 | 48.40 | 48.73 | +2.267% | 448,757 | +9.070% |
| 2026-03-13 | 48.52 | 48.78 | 47.59 | 47.65 | -1.712% | 611,326 | +11.542% |
| 2026-03-12 | 48.80 | 48.90 | 48.10 | 48.48 | -1.981% | 722,912 | +9.633% |
| 2026-03-11 | 49.31 | 49.68 | 49.13 | 49.46 | -0.543% | 832,185 | +7.461% |
| 2026-03-10 | 49.70 | 50.55 | 49.58 | 49.73 | +1.036% | 783,618 | +6.877% |
| 2026-03-09 | 47.95 | 49.38 | 47.50 | 49.22 | +1.026% | 861,578 | +7.985% |
| 2026-03-06 | 48.30 | 49.02 | 48.17 | 48.72 | -1.337% | 1,107,230 | +9.093% |
| 2026-03-05 | 50.00 | 50.10 | 48.90 | 49.38 | -2.853% | 1,327,902 | +7.635% |
| 2026-03-04 | 50.47 | 50.87 | 50.26 | 50.83 | +1.640% | 1,142,507 | +4.564% |
| 2026-03-03 | 49.34 | 50.21 | 48.70 | 50.01 | -3.642% | 676,358 | +6.279% |
| 2026-03-02 | 51.44 | 52.05 | 51.41 | 51.90 | -1.537% | 966,374 | +2.408% |
| 2026-02-27 | 52.88 | 53.02 | 52.52 | 52.71 | -0.641% | 1,298,022 | +0.835% |
| 2026-02-26 | 53.03 | 53.09 | 52.53 | 53.05 | -0.057% | 454,999 | +0.189% |
| 2026-02-25 | 52.77 | 53.17 | 52.76 | 53.08 | +1.220% | 340,236 | +0.132% |
| 2026-02-24 | 52.09 | 52.52 | 51.94 | 52.44 | +0.038% | 288,323 | +1.354% |
| 2026-02-23 | 52.71 | 52.86 | 52.23 | 52.42 | -0.266% | 484,431 | +1.393% |
| 2026-02-20 | 52.04 | 52.62 | 52.04 | 52.56 | +0.941% | 900,696 | +1.123% |
| 2026-02-19 | 51.71 | 52.07 | 51.52 | 52.07 | -0.211% | 529,284 | +2.074% |
| 2026-02-18 | 52.07 | 52.43 | 51.98 | 52.18 | +0.734% | 392,087 | +1.859% |
| 2026-02-17 | 51.36 | 51.91 | 51.17 | 51.80 | +0.213% | 551,716 | +2.606% |
| 2026-02-13 | 51.46 | 51.80 | 51.15 | 51.69 | -0.077% | 447,110 | +2.825% |
| 2026-02-12 | 52.57 | 52.60 | 51.59 | 51.73 | -1.598% | 601,263 | +2.745% |
| 2026-02-11 | 52.75 | 52.79 | 52.06 | 52.57 | +0.574% | 501,218 | +1.103% |
| 2026-02-10 | 52.50 | 52.60 | 52.27 | 52.27 | -0.210% | 540,804 | +1.684% |
| 2026-02-09 | 51.68 | 52.43 | 51.66 | 52.38 | +2.125% | 536,435 | +1.470% |
| 2026-02-06 | 50.78 | 51.30 | 50.78 | 51.29 | +2.827% | 402,370 | +3.626% |
| 2026-02-05 | 50.23 | 50.54 | 49.84 | 49.88 | -2.004% | 879,813 | +6.556% |
| 2026-02-04 | 51.66 | 51.66 | 50.63 | 50.90 | -0.799% | 1,042,878 | +4.420% |
| 2026-02-03 | 51.27 | 51.41 | 50.81 | 51.31 | +0.431% | 1,108,495 | +3.586% |
| 2026-02-02 | 50.68 | 51.11 | 50.52 | 51.09 | +0.789% | 720,206 | +4.032% |
| 2026-01-30 | 51.24 | 51.37 | 50.50 | 50.69 | -1.725% | 1,457,866 | +4.853% |
| 2026-01-29 | 51.91 | 51.91 | 50.80 | 51.58 | +0.409% | 753,260 | +3.044% |
| 2026-01-28 | 51.43 | 51.50 | 51.08 | 51.37 | -0.658% | 889,488 | +3.465% |
| 2026-01-27 | 51.27 | 51.76 | 51.27 | 51.71 | +2.012% | 606,768 | +2.785% |
| 2026-01-26 | 50.83 | 50.95 | 50.66 | 50.69 | +0.436% | 1,228,105 | +4.853% |
| 2026-01-23 | 50.15 | 50.49 | 49.97 | 50.47 | +0.618% | 623,198 | +5.310% |
| 2026-01-22 | 50.31 | 50.33 | 49.99 | 50.16 | +0.280% | 1,774,201 | +5.961% |
| 2026-01-21 | 49.83 | 50.26 | 49.53 | 50.02 | +0.563% | 2,262,906 | +6.257% |
| 2026-01-20 | 49.74 | 50.07 | 49.64 | 49.74 | -1.054% | 491,113 | +6.856% |
| 2026-01-16 | 50.21 | 50.33 | 50.02 | 50.27 | +0.299% | 604,538 | +5.729% |
| 2026-01-15 | 50.21 | 50.33 | 50.12 | 50.12 | +0.140% | 394,016 | +6.045% |
| 2026-01-14 | 50.06 | 50.08 | 49.87 | 50.05 | +0.140% | 433,354 | +6.194% |
| 2026-01-13 | 50.03 | 50.07 | 49.81 | 49.98 | -0.339% | 321,442 | +6.343% |
| 2026-01-12 | 49.84 | 50.16 | 49.84 | 50.15 | +0.905% | 433,467 | +5.982% |
| 2026-01-09 | 49.46 | 49.70 | 49.42 | 49.70 | +0.648% | 683,577 | +6.942% |
| 2026-01-08 | 49.23 | 49.38 | 49.17 | 49.38 | +0.061% | 379,208 | +7.635% |
| 2026-01-07 | 49.48 | 49.48 | 49.26 | 49.35 | -0.363% | 436,068 | +7.700% |
| 2026-01-06 | 49.70 | 49.72 | 49.46 | 49.53 | 0.000% | 649,355 | +7.309% |
| 2026-01-05 | 49.02 | 49.55 | 49.02 | 49.53 | +1.746% | 458,489 | +7.309% |
| 2026-01-02 | 48.53 | 48.68 | 48.38 | 48.68 | +1.480% | 473,349 | +9.182% |
| 2025-12-31 | 48.10 | 48.10 | 47.92 | 47.97 | -0.457% | 1,221,360 | +10.798% |
| 2025-12-30 | 48.33 | 48.38 | 48.19 | 48.19 | +0.229% | 241,247 | +10.293% |
| 2025-12-29 | 48.05 | 48.17 | 47.97 | 48.08 | -0.702% | 334,073 | +10.545% |
| 2025-12-26 | 48.43 | 48.43 | 48.27 | 48.42 | +0.145% | 299,358 | +9.769% |
| 2025-12-24 | 48.24 | 48.39 | 48.24 | 48.35 | +0.145% | 153,248 | +9.928% |
| 2025-12-23 | 48.21 | 48.33 | 48.18 | 48.28 | +0.604% | 299,016 | +10.087% |
| 2025-12-22 | 47.89 | 48.07 | 47.84 | 47.99 | +0.355% | 808,879 | +10.752% |
| 2025-12-19 | 47.67 | 48.00 | 47.67 | 47.82 | +0.993% | 937,521 | +11.146% |
| 2025-12-18 | 47.39 | 47.59 | 47.23 | 47.35 | +0.830% | 866,907 | +12.249% |
| 2025-12-17 | 47.43 | 47.45 | 46.95 | 46.96 | -0.761% | 1,373,174 | +13.181% |
| 2025-12-16 | 47.45 | 47.53 | 47.19 | 47.32 | -4.055% | 525,977 | +12.320% |
| 2025-12-15 | 49.47 | 49.54 | 49.25 | 49.32 | +0.387% | 314,486 | +7.766% |
| 2025-12-12 | 49.52 | 49.57 | 48.86 | 49.13 | -0.928% | 802,556 | +8.182% |
| 2025-12-11 | 49.37 | 49.63 | 49.31 | 49.59 | +0.731% | 396,335 | +7.179% |
| 2025-12-10 | 48.73 | 49.39 | 48.71 | 49.23 | +1.005% | 613,742 | +7.963% |
| 2025-12-09 | 48.79 | 48.95 | 48.73 | 48.74 | +0.082% | 241,767 | +9.048% |
| 2025-12-08 | 48.79 | 48.81 | 48.57 | 48.70 | +0.165% | 439,215 | +9.138% |
| 2025-12-05 | 48.87 | 48.98 | 48.51 | 48.62 | -0.123% | 254,782 | +9.317% |
| 2025-12-04 | 48.54 | 48.76 | 48.54 | 48.68 | +0.579% | 267,742 | +9.182% |
| 2025-12-03 | 48.29 | 48.47 | 48.20 | 48.40 | +0.352% | 724,726 | +9.814% |
| 2025-12-02 | 48.21 | 48.27 | 48.05 | 48.23 | +0.542% | 466,174 | +10.201% |
| 2025-12-01 | 48.08 | 48.21 | 47.94 | 47.97 | -0.868% | 491,388 | +10.798% |
| 2025-11-28 | 48.21 | 48.39 | 48.15 | 48.39 | +0.561% | 869,804 | +9.837% |
| 2025-11-26 | 47.76 | 48.21 | 47.76 | 48.12 | +1.498% | 272,446 | +10.453% |
| 2025-11-25 | 47.03 | 47.44 | 46.85 | 47.41 | +1.260% | 507,283 | +12.107% |
| 2025-11-24 | 46.68 | 46.89 | 46.60 | 46.82 | +0.257% | 471,437 | +13.520% |
| 2025-11-21 | 46.63 | 46.85 | 46.31 | 46.70 | +0.755% | 1,314,108 | +13.812% |
| 2025-11-20 | 47.41 | 47.47 | 46.34 | 46.35 | -1.194% | 425,046 | +14.671% |
| 2025-11-19 | 47.09 | 47.28 | 46.73 | 46.91 | -0.657% | 593,533 | +13.302% |
| 2025-11-18 | 47.13 | 47.35 | 46.94 | 47.22 | -1.069% | 687,116 | +12.558% |
| 2025-11-17 | 48.05 | 48.18 | 47.55 | 47.73 | -1.201% | 529,673 | +11.356% |
| 2025-11-14 | 47.92 | 48.37 | 47.92 | 48.31 | -0.330% | 478,411 | +10.019% |
| 2025-11-13 | 49.00 | 49.06 | 48.41 | 48.47 | -1.041% | 727,671 | +9.655% |
| 2025-11-12 | 48.72 | 49.04 | 48.63 | 48.98 | +0.886% | 1,039,536 | +8.514% |
| 2025-11-11 | 48.51 | 48.62 | 48.38 | 48.55 | +0.227% | 397,147 | +9.475% |
| 2025-11-10 | 48.17 | 48.47 | 48.10 | 48.44 | +1.254% | 560,088 | +9.723% |
| 2025-11-07 | 47.34 | 47.84 | 47.27 | 47.84 | +0.357% | 504,799 | +11.099% |
| 2025-11-06 | 47.76 | 47.87 | 47.55 | 47.67 | -0.155% | 510,009 | +11.496% |
| 2025-11-05 | 47.47 | 47.78 | 47.47 | 47.74 | +0.737% | 438,297 | +11.322% |
| 2025-11-04 | 47.28 | 47.58 | 47.23 | 47.40 | -0.992% | 859,569 | +12.143% |
| 2025-11-03 | 47.83 | 47.87 | 47.65 | 47.87 | +0.451% | 382,417 | +11.030% |
| 2025-10-31 | 47.66 | 47.71 | 47.45 | 47.66 | +0.010% | 255,122 | +11.531% |
| 2025-10-30 | 47.45 | 47.80 | 47.45 | 47.65 | -0.230% | 363,141 | +11.542% |
| 2025-10-29 | 48.03 | 48.08 | 47.55 | 47.76 | -0.521% | 399,785 | +11.286% |
| 2025-10-28 | 47.84 | 48.13 | 47.84 | 48.01 | +0.566% | 539,919 | +10.706% |
| 2025-10-27 | 47.73 | 47.79 | 47.63 | 47.74 | +0.569% | 386,199 | +11.332% |
| 2025-10-24 | 47.49 | 47.56 | 47.41 | 47.47 | +0.021% | 305,262 | +11.965% |
| 2025-10-23 | 47.36 | 47.50 | 47.31 | 47.46 | +0.679% | 443,975 | +11.989% |
| 2025-10-22 | 47.19 | 47.33 | 46.94 | 47.14 | -0.085% | 518,151 | +12.749% |
| 2025-10-21 | 47.43 | 47.43 | 47.16 | 47.18 | -1.028% | 428,510 | +12.654% |
| 2025-10-20 | 47.57 | 47.71 | 47.51 | 47.67 | +1.081% | 311,489 | +11.496% |
| 2025-10-17 | 47.14 | 47.23 | 46.88 | 47.16 | -0.695% | 353,178 | +12.701% |
| 2025-10-16 | 47.51 | 47.68 | 47.33 | 47.49 | +0.190% | 1,010,231 | +11.918% |
| 2025-10-15 | 47.55 | 47.66 | 47.17 | 47.40 | -0.105% | 374,725 | +12.131% |
| 2025-10-14 | 46.94 | 47.59 | 46.91 | 47.45 | +0.381% | 389,551 | +12.013% |
| 2025-10-13 | 47.07 | 47.29 | 47.00 | 47.27 | +0.832% | 314,534 | +12.439% |
| 2025-10-10 | 47.40 | 47.49 | 46.81 | 46.88 | -1.430% | 499,628 | +13.375% |
| 2025-10-09 | 47.95 | 47.95 | 47.44 | 47.56 | -1.040% | 262,879 | +11.754% |
| 2025-10-08 | 48.13 | 48.13 | 47.96 | 48.06 | +0.649% | 316,241 | +10.591% |
| 2025-10-07 | 47.92 | 47.93 | 47.71 | 47.75 | -0.748% | 231,141 | +11.309% |
| 2025-10-06 | 48.21 | 48.25 | 48.06 | 48.11 | -0.104% | 213,913 | +10.476% |
| 2025-10-03 | 48.16 | 48.22 | 48.00 | 48.16 | +0.522% | 202,559 | +10.361% |
| 2025-10-02 | 48.06 | 48.06 | 47.65 | 47.91 | -0.083% | 232,453 | +10.937% |
| 2025-10-01 | 47.87 | 48.05 | 47.85 | 47.95 | +0.146% | 301,959 | +10.845% |
| 2025-09-30 | 47.64 | 47.91 | 47.64 | 47.88 | +0.567% | 552,157 | +11.007% |
| 2025-09-29 | 47.65 | 47.76 | 47.56 | 47.61 | +0.295% | 595,806 | +11.636% |
| 2025-09-26 | 47.28 | 47.48 | 47.28 | 47.47 | +1.086% | 254,201 | +11.965% |
| 2025-09-25 | 46.90 | 47.02 | 46.82 | 46.96 | -0.635% | 602,191 | +13.181% |
| 2025-09-24 | 47.36 | 47.48 | 47.22 | 47.26 | -0.190% | 185,366 | +12.463% |
| 2025-09-23 | 47.63 | 47.64 | 47.34 | 47.35 | -0.483% | 252,105 | +12.249% |
| 2025-09-22 | 47.41 | 47.63 | 47.35 | 47.58 | +0.063% | 412,845 | +11.707% |
| 2025-09-19 | 47.40 | 47.58 | 47.37 | 47.55 | +0.126% | 442,741 | +11.777% |
| 2025-09-18 | 47.36 | 47.54 | 47.16 | 47.49 | +0.296% | 478,945 | +11.918% |
| 2025-09-17 | 47.60 | 47.67 | 47.18 | 47.35 | -0.650% | 648,517 | +12.249% |
| 2025-09-16 | 47.80 | 47.80 | 47.45 | 47.66 | -0.729% | 441,954 | +11.519% |
| 2025-09-15 | 47.93 | 48.05 | 47.80 | 48.01 | +0.798% | 530,307 | +10.706% |
| 2025-09-12 | 47.55 | 47.71 | 47.52 | 47.63 | -0.272% | 409,886 | +11.589% |
| 2025-09-11 | 47.52 | 47.77 | 47.46 | 47.76 | +1.122% | 508,152 | +11.286% |
| 2025-09-10 | 47.27 | 47.37 | 47.12 | 47.23 | +0.404% | 821,334 | +12.534% |
| 2025-09-09 | 46.90 | 47.04 | 46.84 | 47.04 | -0.042% | 690,808 | +12.989% |
| 2025-09-08 | 46.95 | 47.08 | 46.85 | 47.06 | +1.117% | 237,075 | +12.941% |
| 2025-09-05 | 46.77 | 46.83 | 46.37 | 46.54 | +0.129% | 372,420 | +14.203% |
| 2025-09-04 | 46.30 | 46.49 | 46.24 | 46.48 | +1.000% | 241,880 | +14.350% |
| 2025-09-03 | 45.78 | 46.10 | 45.78 | 46.02 | -0.109% | 234,972 | +15.493% |
| 2025-09-02 | 45.70 | 46.07 | 45.61 | 46.07 | -1.010% | 889,830 | +15.368% |
| 2025-08-29 | 46.41 | 46.56 | 46.35 | 46.54 | -0.214% | 274,714 | +14.203% |
| 2025-08-28 | 46.62 | 46.70 | 46.49 | 46.64 | +0.344% | 241,422 | +13.958% |
| 2025-08-27 | 46.34 | 46.50 | 46.22 | 46.48 | -0.535% | 348,063 | +14.350% |
| 2025-08-26 | 46.59 | 46.73 | 46.53 | 46.73 | -0.021% | 271,128 | +13.738% |
| 2025-08-25 | 47.11 | 47.18 | 46.73 | 46.74 | -1.351% | 221,281 | +13.714% |
| 2025-08-22 | 46.97 | 47.47 | 46.94 | 47.38 | +1.283% | 408,434 | +12.178% |
| 2025-08-21 | 46.80 | 46.90 | 46.70 | 46.78 | -0.277% | 354,429 | +13.617% |
| 2025-08-20 | 46.80 | 46.97 | 46.74 | 46.91 | +0.428% | 265,379 | +13.302% |
| 2025-08-19 | 46.95 | 46.96 | 46.69 | 46.71 | -0.680% | 537,008 | +13.787% |
| 2025-08-18 | 47.00 | 47.03 | 46.87 | 47.03 | -0.064% | 334,985 | +13.013% |
| 2025-08-15 | 47.00 | 47.07 | 46.96 | 47.06 | +0.534% | 254,566 | +12.941% |
| 2025-08-14 | 46.71 | 46.86 | 46.51 | 46.81 | +0.064% | 258,032 | +13.544% |
| 2025-08-13 | 46.75 | 46.81 | 46.69 | 46.78 | +0.494% | 712,266 | +13.617% |
| 2025-08-12 | 46.32 | 46.56 | 46.25 | 46.55 | +0.845% | 283,811 | +14.178% |
| 2025-08-11 | 46.13 | 46.25 | 46.06 | 46.16 | -0.173% | 346,427 | +15.143% |
| 2025-08-08 | 46.22 | 46.34 | 46.15 | 46.24 | +0.238% | 430,921 | +14.944% |
| 2025-08-07 | 46.30 | 46.35 | 45.93 | 46.13 | +0.326% | 575,217 | +15.218% |
| 2025-08-06 | 45.75 | 46.01 | 45.70 | 45.98 | +0.988% | 402,621 | +15.594% |
| 2025-08-05 | 45.45 | 45.61 | 45.33 | 45.53 | +0.110% | 286,632 | +16.736% |
| 2025-08-04 | 45.32 | 45.48 | 45.32 | 45.48 | +1.791% | 220,415 | +16.865% |
| 2025-08-01 | 44.69 | 44.75 | 44.32 | 44.68 | -0.179% | 364,772 | +18.957% |
| 2025-07-31 | 45.00 | 45.02 | 44.66 | 44.76 | -0.312% | 269,344 | +18.744% |
| 2025-07-30 | 45.06 | 45.18 | 44.74 | 44.90 | -0.421% | 395,636 | +18.374% |
| 2025-07-29 | 45.04 | 45.11 | 44.94 | 45.09 | +0.625% | 448,485 | +17.875% |
| 2025-07-28 | 45.22 | 45.22 | 44.71 | 44.81 | -1.797% | 982,299 | +18.612% |
| 2025-07-25 | 45.43 | 45.64 | 45.35 | 45.63 | -0.022% | 316,887 | +16.480% |
| 2025-07-24 | 45.76 | 45.86 | 45.64 | 45.64 | -0.588% | 677,456 | +16.455% |
| 2025-07-23 | 45.46 | 45.91 | 45.41 | 45.91 | +1.436% | 462,340 | +15.770% |
| 2025-07-22 | 45.09 | 45.31 | 44.91 | 45.26 | +0.199% | 433,474 | +17.433% |
| 2025-07-21 | 45.13 | 45.37 | 44.99 | 45.17 | +0.400% | 335,441 | +17.667% |
| 2025-07-18 | 45.27 | 45.27 | 44.94 | 44.99 | -0.222% | 377,430 | +18.137% |
| 2025-07-17 | 44.81 | 45.09 | 44.76 | 45.09 | +0.311% | 640,509 | +17.875% |
| 2025-07-16 | 44.71 | 44.95 | 44.55 | 44.95 | +0.830% | 690,069 | +18.242% |
| 2025-07-15 | 45.01 | 45.01 | 44.52 | 44.58 | -1.065% | 462,563 | +19.224% |
| 2025-07-14 | 44.87 | 45.15 | 44.82 | 45.06 | +0.379% | 851,843 | +17.954% |
| 2025-07-11 | 44.94 | 45.01 | 44.87 | 44.89 | -0.993% | 333,019 | +18.401% |
| 2025-07-10 | 45.36 | 45.36 | 45.13 | 45.34 | -0.461% | 324,012 | +17.225% |
| 2025-07-09 | 45.35 | 45.60 | 45.32 | 45.55 | +0.707% | 378,440 | +16.685% |
| 2025-07-08 | 45.23 | 45.26 | 44.99 | 45.23 | +0.310% | 332,341 | +17.511% |
| 2025-07-07 | 45.13 | 45.36 | 45.01 | 45.09 | -0.508% | 699,840 | +17.875% |
| 2025-07-03 | 45.17 | 45.32 | 45.03 | 45.32 | +0.288% | 563,285 | +17.277% |
| 2025-07-02 | 44.99 | 45.19 | 44.81 | 45.19 | -0.287% | 674,890 | +17.615% |
| 2025-07-01 | 45.54 | 45.56 | 45.16 | 45.32 | -0.810% | 397,273 | +17.277% |
| 2025-06-30 | 45.43 | 45.71 | 45.31 | 45.69 | +0.772% | 440,320 | +16.327% |
| 2025-06-27 | 45.43 | 45.55 | 45.22 | 45.34 | +0.110% | 336,444 | +17.225% |
| 2025-06-26 | 45.00 | 45.29 | 45.00 | 45.29 | +1.252% | 392,078 | +17.355% |
| 2025-06-25 | 44.71 | 44.73 | 44.57 | 44.73 | -0.245% | 370,673 | +18.824% |
| 2025-06-24 | 44.71 | 44.91 | 44.54 | 44.84 | +1.105% | 366,970 | +18.533% |
| 2025-06-23 | 43.64 | 44.35 | 43.64 | 44.35 | +0.864% | 366,399 | +19.842% |
| 2025-06-20 | 44.22 | 44.26 | 43.96 | 43.97 | -0.565% | 592,483 | +20.878% |
| 2025-06-18 | 44.30 | 44.49 | 44.18 | 44.22 | +0.295% | 499,530 | +20.194% |
| 2025-06-17 | 44.46 | 44.46 | 44.00 | 44.09 | -1.143% | 340,995 | +20.549% |
| 2025-06-16 | 44.75 | 44.94 | 44.59 | 44.60 | -0.580% | 439,650 | +19.170% |
| 2025-06-13 | 44.71 | 45.08 | 44.71 | 44.86 | -1.015% | 391,369 | +18.480% |
| 2025-06-12 | 45.14 | 45.32 | 45.12 | 45.32 | +1.070% | 355,308 | +17.277% |
| 2025-06-11 | 44.95 | 45.05 | 44.81 | 44.84 | +0.022% | 502,120 | +18.533% |
| 2025-06-10 | 45.26 | 45.26 | 44.73 | 44.83 | -0.819% | 916,654 | +18.559% |
| 2025-06-09 | 45.36 | 45.37 | 45.16 | 45.20 | -0.419% | 474,179 | +17.588% |
| 2025-06-06 | 45.42 | 45.51 | 45.30 | 45.39 | -0.022% | 283,043 | +17.096% |
| 2025-06-05 | 45.50 | 45.58 | 45.29 | 45.40 | +0.309% | 506,988 | +17.070% |
| 2025-06-04 | 45.17 | 45.41 | 45.08 | 45.26 | +0.399% | 303,500 | +17.433% |
| 2025-06-03 | 45.06 | 45.15 | 44.92 | 45.08 | -0.639% | 539,417 | +17.902% |
| 2025-06-02 | 44.90 | 45.41 | 44.77 | 45.37 | +1.522% | 961,730 | +17.148% |
| 2025-05-30 | 44.60 | 44.76 | 44.36 | 44.69 | +0.292% | 371,652 | +18.930% |
| 2025-05-29 | 44.72 | 44.72 | 44.34 | 44.56 | +0.270% | 418,176 | +19.277% |
| 2025-05-28 | 44.51 | 44.55 | 44.37 | 44.44 | -1.069% | 379,025 | +19.599% |
| 2025-05-27 | 44.88 | 44.99 | 44.82 | 44.92 | +1.468% | 449,425 | +18.321% |
| 2025-05-23 | 43.74 | 44.39 | 43.74 | 44.27 | +0.385% | 682,481 | +20.059% |
| 2025-05-22 | 43.92 | 44.21 | 43.84 | 44.10 | +0.250% | 436,837 | +20.522% |
| 2025-05-21 | 44.23 | 44.42 | 43.94 | 43.99 | -0.498% | 242,535 | +20.823% |
| 2025-05-20 | 44.04 | 44.28 | 44.04 | 44.21 | +0.592% | 409,233 | +20.222% |
| 2025-05-19 | 43.50 | 43.99 | 43.50 | 43.95 | +0.942% | 242,673 | +20.933% |
| 2025-05-16 | 43.43 | 43.60 | 43.31 | 43.54 | +0.392% | 281,804 | +22.072% |
| 2025-05-15 | 43.13 | 43.41 | 43.06 | 43.37 | +1.403% | 237,730 | +22.550% |
| 2025-05-14 | 43.04 | 43.04 | 42.67 | 42.77 | -0.280% | 217,720 | +24.269% |
| 2025-05-13 | 42.83 | 43.01 | 42.71 | 42.89 | +0.023% | 267,387 | +23.922% |
| 2025-05-12 | 42.82 | 42.91 | 42.59 | 42.88 | -0.395% | 362,621 | +23.951% |
| 2025-05-09 | 43.20 | 43.20 | 42.87 | 43.05 | +0.514% | 312,205 | +23.461% |
| 2025-05-08 | 43.23 | 43.23 | 42.83 | 42.83 | -0.303% | 954,727 | +24.095% |
| 2025-05-07 | 43.07 | 43.23 | 42.86 | 42.96 | -0.417% | 286,406 | +23.720% |
| 2025-05-06 | 43.11 | 43.25 | 42.97 | 43.14 | +0.023% | 288,290 | +23.204% |
| 2025-05-05 | 43.09 | 43.28 | 43.09 | 43.13 | +0.070% | 629,464 | +23.232% |
| 2025-05-02 | 43.00 | 43.17 | 42.87 | 43.10 | +2.157% | 265,394 | +23.318% |
| 2025-05-01 | 42.58 | 42.58 | 42.18 | 42.19 | -0.354% | 363,472 | +25.978% |
| 2025-04-30 | 41.98 | 42.41 | 41.79 | 42.34 | -0.024% | 297,078 | +25.531% |
| 2025-04-29 | 42.05 | 42.38 | 42.05 | 42.35 | +0.427% | 261,937 | +25.502% |
| 2025-04-28 | 41.80 | 42.19 | 41.80 | 42.17 | +0.620% | 837,425 | +26.037% |
| 2025-04-25 | 41.63 | 41.93 | 41.45 | 41.91 | +0.673% | 1,096,886 | +26.819% |
| 2025-04-24 | 41.16 | 41.69 | 41.16 | 41.63 | +1.487% | 577,542 | +27.672% |
| 2025-04-23 | 41.30 | 41.36 | 40.92 | 41.02 | +0.269% | 273,490 | +29.571% |
| 2025-04-22 | 40.50 | 41.01 | 40.50 | 40.91 | +1.969% | 263,593 | +29.919% |
| 2025-04-21 | 40.48 | 40.60 | 39.75 | 40.12 | -0.496% | 267,386 | +32.478% |
| 2025-04-17 | 40.22 | 40.59 | 40.17 | 40.32 | +1.129% | 265,616 | +31.820% |
| 2025-04-16 | 39.96 | 40.25 | 39.71 | 39.87 | -0.175% | 544,048 | +33.308% |
| 2025-04-15 | 39.76 | 40.13 | 39.76 | 39.94 | 0.000% | 316,117 | +33.075% |