KLMN
Invesco MSCI North America Climate ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
Pre-marketSep 30, 2026 9:29:30 AM EDT
31.31USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
31.61USD0.000%(0.00)
KLMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.61 | 31.61 | 31.61 | 31.61 | +0.695% | 18 | 0.000% |
| 2026-10-01 | 31.39 | 31.39 | 31.39 | 31.39 | +0.007% | 99 | +0.695% |
| 2026-09-30 | 31.39 | 31.39 | 31.39 | 31.39 | -0.112% | 1,130 | +0.702% |
| 2026-09-29 | 31.41 | 31.43 | 31.31 | 31.43 | -0.013% | 8,879 | +0.589% |
| 2026-09-28 | 31.43 | 31.45 | 31.43 | 31.43 | -0.915% | 791 | +0.576% |
| 2026-09-25 | 31.71 | 31.72 | 31.71 | 31.72 | +0.452% | 366 | -0.344% |
| 2026-09-24 | 31.50 | 31.58 | 31.50 | 31.58 | +0.016% | 292 | +0.106% |
| 2026-09-23 | 31.57 | 31.57 | 31.57 | 31.57 | -0.832% | 4,003 | +0.122% |
| 2026-09-22 | 31.84 | 31.84 | 31.84 | 31.84 | -0.004% | 48 | -0.711% |
| 2026-09-21 | 31.84 | 31.84 | 31.84 | 31.84 | +1.499% | 3,013 | -0.715% |
| 2026-09-18 | 31.26 | 31.37 | 31.18 | 31.37 | +0.064% | 6,443 | +0.773% |
| 2026-09-17 | 31.29 | 31.35 | 31.28 | 31.35 | +1.135% | 2,159 | +0.838% |
| 2026-09-16 | 31.30 | 31.30 | 30.85 | 31.00 | -0.609% | 2,636 | +1.983% |
| 2026-09-15 | 31.20 | 31.20 | 31.15 | 31.19 | -0.459% | 838 | +1.361% |
| 2026-09-14 | 31.33 | 31.33 | 31.33 | 31.33 | -0.487% | 14 | +0.897% |
| 2026-09-11 | 31.48 | 31.48 | 31.48 | 31.48 | +0.876% | 11 | +0.405% |
| 2026-09-10 | 31.21 | 31.21 | 31.21 | 31.21 | -0.616% | 2,512 | +1.285% |
| 2026-09-09 | 31.40 | 31.40 | 31.40 | 31.40 | -0.468% | 247 | +0.661% |
| 2026-09-08 | 31.56 | 31.56 | 31.55 | 31.55 | -0.571% | 1,101 | +0.190% |
| 2026-09-04 | 31.73 | 31.73 | 31.73 | 31.73 | -0.395% | 11 | -0.383% |
| 2026-09-03 | 31.86 | 31.86 | 31.86 | 31.86 | +1.120% | 66 | -0.776% |
| 2026-09-02 | 31.51 | 31.51 | 31.51 | 31.51 | +0.525% | 11 | +0.336% |
| 2026-09-01 | 31.34 | 31.34 | 31.34 | 31.34 | -0.891% | 102 | +0.863% |
| 2026-08-31 | 31.62 | 31.62 | 31.62 | 31.62 | -0.311% | 11 | -0.036% |
| 2026-08-28 | 31.72 | 31.72 | 31.72 | 31.72 | -0.264% | 341 | -0.347% |
| 2026-08-27 | 31.76 | 31.86 | 31.73 | 31.80 | +0.671% | 7,051,175 | -0.610% |
| 2026-08-26 | 31.59 | 31.59 | 31.59 | 31.59 | -0.042% | 1,257 | +0.057% |
| 2026-08-25 | 31.62 | 31.62 | 31.61 | 31.61 | +0.360% | 135 | +0.015% |
| 2026-08-24 | 31.49 | 31.49 | 31.49 | 31.49 | -0.288% | 2,192 | +0.375% |
| 2026-08-21 | 31.58 | 31.58 | 31.58 | 31.58 | +0.525% | 634 | +0.085% |
| 2026-08-20 | 31.42 | 31.42 | 31.42 | 31.42 | -0.728% | 24 | +0.611% |
| 2026-08-19 | 31.65 | 31.65 | 31.65 | 31.65 | +0.153% | 37 | -0.122% |
| 2026-08-18 | 31.66 | 31.66 | 31.60 | 31.60 | -0.721% | 434 | +0.031% |
| 2026-08-17 | 31.91 | 31.91 | 31.83 | 31.83 | -0.436% | 287 | -0.690% |
| 2026-08-14 | 31.97 | 31.97 | 31.97 | 31.97 | -0.161% | 14 | -1.123% |
| 2026-08-13 | 32.00 | 32.07 | 31.99 | 32.02 | +0.641% | 2,690 | -1.282% |
| 2026-08-12 | 31.82 | 31.82 | 31.82 | 31.82 | +0.310% | 12 | -0.650% |
| 2026-08-11 | 31.79 | 31.79 | 31.72 | 31.72 | -0.269% | 1,344 | -0.342% |
| 2026-08-10 | 31.86 | 31.86 | 31.80 | 31.80 | -0.089% | 1,035 | -0.610% |
| 2026-08-07 | 31.83 | 31.83 | 31.83 | 31.83 | +0.770% | 3,829 | -0.698% |
| 2026-08-06 | 31.73 | 31.73 | 31.59 | 31.59 | -0.410% | 2,117 | +0.067% |
| 2026-08-05 | 31.72 | 31.72 | 31.72 | 31.72 | -0.094% | 220 | -0.343% |
| 2026-08-04 | 31.58 | 31.77 | 31.58 | 31.75 | +1.957% | 7,010,144 | -0.437% |
| 2026-08-03 | 30.78 | 31.14 | 30.78 | 31.14 | +1.242% | 129 | +1.511% |
| 2026-07-31 | 30.76 | 30.76 | 30.76 | 30.76 | +0.822% | 14 | +2.772% |
| 2026-07-30 | 30.36 | 30.51 | 30.36 | 30.51 | +1.581% | 1,804 | +3.617% |
| 2026-07-29 | 30.03 | 30.03 | 30.03 | 30.03 | -1.437% | 49 | +5.255% |
| 2026-07-28 | 30.33 | 30.47 | 30.20 | 30.47 | +0.182% | 11,220,015 | +3.743% |
| 2026-07-27 | 30.42 | 30.42 | 30.42 | 30.42 | +0.166% | 32 | +3.931% |
| 2026-07-24 | 30.36 | 30.36 | 30.36 | 30.36 | +0.110% | 13 | +4.104% |
| 2026-07-23 | 30.30 | 30.33 | 30.30 | 30.33 | -1.292% | 128 | +4.218% |
| 2026-07-22 | 30.73 | 30.73 | 30.73 | 30.73 | -0.086% | 1,083 | +2.872% |
| 2026-07-21 | 30.71 | 30.75 | 30.71 | 30.75 | +0.919% | 474 | +2.784% |
| 2026-07-20 | 30.47 | 30.47 | 30.47 | 30.47 | -0.358% | 9 | +3.728% |
| 2026-07-17 | 30.62 | 30.64 | 30.51 | 30.58 | -0.668% | 4,996 | +3.357% |
| 2026-07-16 | 30.82 | 30.93 | 30.77 | 30.79 | -0.645% | 55,985 | +2.667% |
| 2026-07-15 | 31.01 | 31.01 | 30.81 | 30.99 | +0.281% | 9,507 | +2.004% |
| 2026-07-14 | 30.96 | 30.96 | 30.90 | 30.90 | +0.447% | 201 | +2.290% |
| 2026-07-13 | 30.92 | 30.93 | 30.70 | 30.77 | -0.864% | 12,764,911 | +2.748% |
| 2026-07-10 | 30.94 | 31.04 | 30.94 | 31.03 | +0.509% | 1,970 | +1.860% |
| 2026-07-09 | 30.88 | 30.88 | 30.88 | 30.88 | +0.778% | 58,830 | +2.379% |
| 2026-07-08 | 30.64 | 30.64 | 30.64 | 30.64 | -0.428% | 281 | +3.175% |
| 2026-07-07 | 30.67 | 30.77 | 30.67 | 30.77 | -0.369% | 3,046 | +2.734% |
| 2026-07-06 | 30.88 | 30.88 | 30.88 | 30.88 | +0.698% | 15 | +2.354% |
| 2026-07-02 | 30.75 | 30.77 | 30.46 | 30.67 | +0.095% | 5,781,889 | +3.068% |
| 2026-07-01 | 30.70 | 30.73 | 30.64 | 30.64 | -0.224% | 291 | +3.167% |
| 2026-06-30 | 30.68 | 30.71 | 30.68 | 30.71 | +0.879% | 247 | +2.935% |
| 2026-06-29 | 30.32 | 30.44 | 30.32 | 30.44 | +1.170% | 306 | +3.840% |
| 2026-06-26 | 30.13 | 30.13 | 30.09 | 30.09 | +0.003% | 504 | +5.055% |
| 2026-06-25 | 30.31 | 30.31 | 30.09 | 30.09 | -0.007% | 311 | +5.058% |
| 2026-06-24 | 30.33 | 30.33 | 30.09 | 30.09 | -0.380% | 105 | +5.050% |
| 2026-06-23 | 30.37 | 30.37 | 30.21 | 30.21 | -1.029% | 102 | +4.651% |
| 2026-06-22 | 30.66 | 30.66 | 30.52 | 30.52 | -0.839% | 350 | +3.575% |
| 2026-06-18 | 30.76 | 30.78 | 30.76 | 30.78 | +0.879% | 112 | +2.706% |
| 2026-06-17 | 30.91 | 30.91 | 30.40 | 30.51 | -0.845% | 1,232 | +3.609% |
| 2026-06-16 | 30.96 | 30.96 | 30.77 | 30.77 | -0.556% | 352 | +2.734% |
| 2026-06-15 | 30.97 | 30.97 | 30.94 | 30.94 | +1.702% | 112 | +2.162% |
| 2026-06-12 | 30.41 | 30.42 | 30.41 | 30.42 | +0.468% | 102 | +3.900% |
| 2026-06-11 | 29.95 | 30.28 | 29.95 | 30.28 | +1.654% | 108 | +4.387% |
| 2026-06-10 | 30.27 | 30.27 | 29.75 | 29.79 | -1.400% | 1,010 | +6.113% |
| 2026-06-09 | 30.45 | 30.45 | 30.21 | 30.21 | -0.517% | 207 | +4.627% |
| 2026-06-08 | 30.51 | 30.51 | 30.29 | 30.37 | -0.164% | 634 | +4.087% |
| 2026-06-05 | 30.80 | 30.82 | 30.29 | 30.42 | -2.170% | 9,504,456 | +3.916% |
| 2026-06-04 | 30.99 | 31.18 | 30.99 | 31.09 | +0.454% | 312 | +1.660% |
| 2026-06-03 | 31.10 | 31.10 | 30.95 | 30.95 | -0.742% | 604 | +2.122% |
| 2026-06-02 | 31.16 | 31.19 | 31.16 | 31.19 | +0.411% | 154 | +1.364% |
| 2026-06-01 | 31.00 | 31.06 | 31.00 | 31.06 | +0.162% | 108 | +1.780% |
| 2026-05-29 | 31.05 | 31.05 | 31.01 | 31.01 | +0.301% | 158 | +1.945% |
| 2026-05-28 | 30.85 | 30.91 | 30.85 | 30.91 | +0.597% | 108 | +2.252% |
| 2026-05-27 | 30.78 | 30.78 | 30.73 | 30.73 | -0.079% | 111 | +2.863% |
| 2026-05-26 | 30.84 | 30.84 | 30.76 | 30.76 | +0.672% | 105 | +2.781% |
| 2026-05-22 | 30.60 | 30.60 | 30.55 | 30.55 | +0.385% | 102 | +3.472% |
| 2026-05-21 | 30.32 | 30.43 | 30.31 | 30.43 | +0.221% | 241 | +3.871% |
| 2026-05-20 | 30.19 | 30.37 | 30.14 | 30.37 | +1.120% | 3,804 | +4.100% |
| 2026-05-19 | 30.03 | 30.03 | 30.03 | 30.03 | -0.657% | 68 | +5.266% |
| 2026-05-18 | 30.23 | 30.23 | 30.23 | 30.23 | -0.124% | 7 | +4.575% |
| 2026-05-15 | 30.27 | 30.27 | 30.27 | 30.27 | -1.203% | 2 | +4.445% |
| 2026-05-14 | 30.44 | 30.63 | 30.41 | 30.63 | +0.820% | 1,122 | +3.189% |
| 2026-05-13 | 30.22 | 30.39 | 30.22 | 30.39 | +0.502% | 108 | +4.035% |
| 2026-05-12 | 30.14 | 30.23 | 30.05 | 30.23 | -0.105% | 304 | +4.558% |
| 2026-05-11 | 30.30 | 30.30 | 30.19 | 30.27 | +0.165% | 260 | +4.448% |
| 2026-05-08 | 30.22 | 30.22 | 30.22 | 30.22 | +0.695% | 53 | +4.620% |
| 2026-05-07 | 30.01 | 30.01 | 30.01 | 30.01 | -0.457% | 57 | +5.347% |
| 2026-05-06 | 30.14 | 30.14 | 30.14 | 30.14 | +1.509% | 3 | +4.865% |
| 2026-05-05 | 29.70 | 29.70 | 29.70 | 29.70 | +0.743% | 9 | +6.447% |
| 2026-05-04 | 29.51 | 29.51 | 29.48 | 29.48 | -0.493% | 121 | +7.238% |
| 2026-05-01 | 29.76 | 29.76 | 29.62 | 29.62 | +0.237% | 124 | +6.710% |
| 2026-04-30 | 29.55 | 29.55 | 29.55 | 29.55 | +1.222% | 3 | +6.962% |
| 2026-04-29 | 29.19 | 29.23 | 29.19 | 29.20 | -0.095% | 1,203 | +8.269% |
| 2026-04-28 | 29.22 | 29.22 | 29.22 | 29.22 | -0.580% | 2 | +8.166% |
| 2026-04-27 | 29.41 | 29.41 | 29.39 | 29.39 | +0.087% | 1,710 | +7.539% |
| 2026-04-24 | 29.37 | 29.37 | 29.37 | 29.37 | +0.718% | 14 | +7.633% |
| 2026-04-23 | 29.10 | 29.16 | 29.10 | 29.16 | -0.281% | 259 | +8.406% |
| 2026-04-22 | 29.24 | 29.24 | 29.24 | 29.24 | +0.966% | 5 | +8.101% |
| 2026-04-21 | 28.96 | 28.96 | 28.96 | 28.96 | -0.814% | 65 | +9.146% |
| 2026-04-20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.059% | 194 | +8.257% |
| 2026-04-17 | 29.23 | 29.23 | 29.22 | 29.22 | +1.322% | 347 | +8.194% |
| 2026-04-16 | 28.84 | 28.84 | 28.84 | 28.84 | +0.161% | 115 | +9.624% |
| 2026-04-15 | 28.68 | 28.79 | 28.68 | 28.79 | +0.944% | 290 | +9.800% |
| 2026-04-14 | 28.52 | 28.52 | 28.52 | 28.52 | +1.029% | 12,691 | +10.837% |
| 2026-04-13 | 27.89 | 28.23 | 27.89 | 28.23 | +1.038% | 2,926 | +11.977% |
| 2026-04-10 | 28.03 | 28.04 | 27.87 | 27.94 | -0.072% | 8,484,055 | +13.139% |
| 2026-04-09 | 27.73 | 28.00 | 27.72 | 27.96 | +0.753% | 8,607,536 | +13.058% |
| 2026-04-08 | 28.55 | 28.55 | 27.20 | 27.75 | +2.516% | 1,116 | +13.910% |
| 2026-04-07 | 26.89 | 27.07 | 26.81 | 27.07 | +0.082% | 1,332 | +16.776% |
| 2026-04-06 | 27.00 | 27.05 | 27.00 | 27.05 | +0.363% | 129 | +16.872% |
| 2026-04-02 | 26.95 | 26.95 | 26.95 | 26.95 | +0.222% | 18 | +17.296% |
| 2026-04-01 | 26.99 | 27.01 | 26.89 | 26.89 | +0.677% | 800 | +17.557% |
| 2026-03-31 | 26.38 | 26.71 | 26.37 | 26.71 | +2.880% | 794 | +18.352% |
| 2026-03-30 | 26.14 | 26.14 | 25.96 | 25.96 | -0.478% | 788 | +21.761% |
| 2026-03-27 | 26.05 | 26.09 | 26.02 | 26.09 | -1.150% | 29,685 | +21.178% |
| 2026-03-26 | 26.50 | 26.51 | 26.39 | 26.39 | -2.231% | 20,920,469 | +19.784% |
| 2026-03-25 | 26.94 | 27.08 | 26.94 | 26.99 | +0.602% | 29,954,824 | +17.112% |
| 2026-03-24 | 26.72 | 26.83 | 26.72 | 26.83 | -0.502% | 213 | +17.817% |
| 2026-03-23 | 26.99 | 26.99 | 26.97 | 26.97 | +0.619% | 116 | +17.226% |
| 2026-03-20 | 26.70 | 26.80 | 26.70 | 26.80 | -1.325% | 902 | +17.952% |
| 2026-03-19 | 27.10 | 27.16 | 27.10 | 27.16 | -0.367% | 342 | +16.388% |
| 2026-03-18 | 27.55 | 27.55 | 27.17 | 27.26 | -1.276% | 1,003 | +15.961% |
| 2026-03-17 | 27.61 | 27.61 | 27.61 | 27.61 | +0.190% | 60 | +14.482% |
| 2026-03-16 | 27.56 | 27.56 | 27.56 | 27.56 | +1.269% | 529 | +14.699% |
| 2026-03-13 | 27.27 | 27.27 | 27.21 | 27.21 | -0.276% | 436 | +16.155% |
| 2026-03-12 | 27.44 | 27.49 | 27.29 | 27.29 | -2.151% | 10,244,358 | +15.834% |
| 2026-03-11 | 27.74 | 27.95 | 27.74 | 27.89 | -0.143% | 12,468,457 | +13.342% |
| 2026-03-10 | 27.84 | 28.14 | 27.84 | 27.93 | -0.143% | 12,958,673 | +13.180% |
| 2026-03-09 | 27.54 | 28.05 | 27.27 | 27.97 | +0.975% | 13,106,532 | +13.018% |
| 2026-03-06 | 27.53 | 27.70 | 27.53 | 27.70 | -0.730% | 782 | +14.119% |
| 2026-03-05 | 27.90 | 27.90 | 27.90 | 27.90 | -0.718% | 887 | +13.286% |
| 2026-03-04 | 28.11 | 28.11 | 28.11 | 28.11 | +0.557% | 66 | +12.473% |
| 2026-03-03 | 27.62 | 28.00 | 27.62 | 27.95 | -0.957% | 11,781,351 | +13.099% |
| 2026-03-02 | 28.16 | 28.22 | 28.16 | 28.22 | +0.463% | 12,066,274 | +12.017% |
| 2026-02-27 | 28.15 | 28.22 | 28.02 | 28.09 | -0.496% | 20,126,038 | +12.535% |
| 2026-02-26 | 28.25 | 28.29 | 28.23 | 28.23 | -0.859% | 8,388,099 | +11.977% |
| 2026-02-25 | 28.44 | 28.47 | 28.44 | 28.47 | +0.795% | 127 | +11.015% |
| 2026-02-24 | 28.25 | 28.25 | 28.25 | 28.25 | +1.092% | 126 | +11.898% |
| 2026-02-23 | 28.05 | 28.05 | 27.94 | 27.94 | -1.026% | 182 | +13.121% |
| 2026-02-20 | 28.15 | 28.23 | 28.15 | 28.23 | +0.796% | 403 | +11.960% |
| 2026-02-19 | 28.01 | 28.01 | 28.01 | 28.01 | -0.544% | 6 | +12.851% |
| 2026-02-18 | 28.16 | 28.16 | 28.16 | 28.16 | +0.739% | 86 | +12.237% |
| 2026-02-17 | 27.96 | 27.96 | 27.96 | 27.96 | +0.152% | 6 | +13.067% |
| 2026-02-13 | 27.92 | 27.92 | 27.92 | 27.92 | -0.195% | 9 | +13.239% |
| 2026-02-12 | 27.83 | 27.97 | 27.83 | 27.97 | -1.530% | 960 | +13.018% |
| 2026-02-11 | 28.40 | 28.40 | 28.40 | 28.40 | -0.159% | 6 | +11.288% |
| 2026-02-10 | 28.32 | 28.45 | 28.32 | 28.45 | -0.083% | 283 | +11.111% |
| 2026-02-09 | 28.48 | 28.48 | 28.47 | 28.47 | +0.599% | 130 | +11.019% |
| 2026-02-06 | 28.30 | 28.30 | 28.30 | 28.30 | +1.886% | 8 | +11.684% |
| 2026-02-05 | 27.64 | 27.78 | 27.63 | 27.78 | -0.750% | 730 | +13.791% |
| 2026-02-04 | 27.99 | 27.99 | 27.99 | 27.99 | -0.760% | 163 | +12.937% |
| 2026-02-03 | 28.20 | 28.20 | 28.20 | 28.20 | -1.052% | 5 | +12.079% |
| 2026-02-02 | 28.50 | 28.50 | 28.50 | 28.50 | +0.226% | 5 | +10.899% |
| 2026-01-30 | 28.28 | 28.44 | 28.28 | 28.44 | -0.242% | 308 | +11.150% |
| 2026-01-29 | 28.66 | 28.66 | 28.15 | 28.51 | -0.494% | 23,429,789 | +10.881% |
| 2026-01-28 | 28.65 | 28.65 | 28.65 | 28.65 | +0.180% | 13 | +10.334% |
| 2026-01-27 | 28.60 | 28.60 | 28.60 | 28.60 | +0.482% | 3 | +10.532% |
| 2026-01-26 | 28.46 | 28.46 | 28.46 | 28.46 | +0.341% | 5 | +11.065% |
| 2026-01-23 | 28.37 | 28.37 | 28.37 | 28.37 | +0.177% | 11 | +11.444% |
| 2026-01-22 | 28.32 | 28.32 | 28.32 | 28.32 | +0.515% | 56 | +11.641% |
| 2026-01-21 | 28.17 | 28.17 | 28.17 | 28.17 | +1.194% | 12 | +12.215% |
| 2026-01-20 | 27.84 | 27.84 | 27.84 | 27.84 | -2.051% | 21 | +13.555% |
| 2026-01-16 | 28.42 | 28.42 | 28.42 | 28.42 | +0.002% | 9 | +11.226% |
| 2026-01-15 | 28.42 | 28.42 | 28.42 | 28.42 | +0.431% | 11 | +11.228% |
| 2026-01-14 | 28.30 | 28.30 | 28.30 | 28.30 | -0.610% | 3 | +11.707% |
| 2026-01-13 | 28.47 | 28.47 | 28.47 | 28.47 | -0.278% | 16 | +11.026% |
| 2026-01-12 | 28.55 | 28.55 | 28.55 | 28.55 | -0.063% | 8 | +10.717% |
| 2026-01-09 | 28.57 | 28.57 | 28.57 | 28.57 | +0.776% | 9 | +10.647% |
| 2026-01-08 | 28.35 | 28.35 | 28.35 | 28.35 | -0.080% | 26 | +11.505% |
| 2026-01-07 | 28.37 | 28.37 | 28.37 | 28.37 | -0.358% | 11 | +11.417% |
| 2026-01-06 | 28.47 | 28.47 | 28.47 | 28.47 | +0.640% | 20 | +11.018% |
| 2026-01-05 | 28.29 | 28.29 | 28.29 | 28.29 | +0.750% | 7 | +11.729% |
| 2026-01-02 | 28.07 | 28.08 | 27.98 | 28.08 | +0.050% | 468 | +12.567% |
| 2025-12-31 | 28.07 | 28.07 | 28.07 | 28.07 | -0.621% | 22 | +12.623% |
| 2025-12-30 | 28.24 | 28.24 | 28.24 | 28.24 | -0.197% | 6 | +11.924% |
| 2025-12-29 | 28.30 | 28.30 | 28.30 | 28.30 | -0.338% | 13 | +11.704% |
| 2025-12-26 | 28.39 | 28.39 | 28.39 | 28.39 | -0.109% | 9 | +11.326% |
| 2025-12-24 | 28.33 | 28.43 | 28.33 | 28.43 | +0.553% | 180 | +11.205% |
| 2025-12-23 | 28.27 | 28.27 | 28.27 | 28.27 | +0.371% | 7 | +11.820% |
| 2025-12-22 | 28.16 | 28.16 | 28.16 | 28.16 | +0.440% | 7 | +12.235% |
| 2025-12-19 | 28.04 | 28.04 | 28.04 | 28.04 | +0.641% | 3 | +12.730% |
| 2025-12-18 | 27.97 | 27.97 | 27.86 | 27.86 | +0.770% | 366 | +13.453% |
| 2025-12-17 | 27.65 | 27.65 | 27.65 | 27.65 | -1.127% | 97 | +14.326% |
| 2025-12-16 | 27.97 | 27.97 | 27.97 | 27.97 | -0.142% | 5 | +13.037% |
| 2025-12-15 | 28.00 | 28.00 | 28.00 | 28.00 | -0.133% | 13 | +12.877% |
| 2025-12-12 | 28.04 | 28.04 | 28.04 | 28.04 | -1.108% | 33 | +12.727% |
| 2025-12-11 | 28.36 | 28.36 | 28.36 | 28.36 | +0.077% | 25 | +11.478% |
| 2025-12-10 | 28.33 | 28.33 | 28.33 | 28.33 | +0.723% | 8 | +11.564% |
| 2025-12-09 | 28.13 | 28.13 | 28.13 | 28.13 | +0.185% | 44 | +12.370% |
| 2025-12-08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.510% | 26 | +12.578% |
| 2025-12-05 | 28.22 | 28.22 | 28.22 | 28.22 | +0.116% | 3 | +12.004% |
| 2025-12-04 | 28.19 | 28.19 | 28.19 | 28.19 | +0.108% | 3 | +12.133% |
| 2025-12-03 | 28.16 | 28.16 | 28.16 | 28.16 | +0.458% | 4 | +12.255% |
| 2025-12-02 | 28.03 | 28.03 | 28.03 | 28.03 | +0.260% | 8 | +12.769% |
| 2025-12-01 | 27.96 | 27.96 | 27.96 | 27.96 | -0.521% | 11 | +13.062% |
| 2025-11-28 | 28.11 | 28.11 | 28.11 | 28.11 | +0.396% | 4 | +12.473% |
| 2025-11-26 | 27.99 | 27.99 | 27.99 | 27.99 | +0.818% | 11 | +12.919% |
| 2025-11-25 | 27.77 | 27.77 | 27.77 | 27.77 | +0.930% | 28 | +13.842% |
| 2025-11-24 | 27.51 | 27.51 | 27.51 | 27.51 | +1.534% | 5 | +14.901% |
| 2025-11-21 | 27.10 | 27.10 | 27.10 | 27.10 | +0.946% | 55 | +16.664% |
| 2025-11-20 | 26.84 | 26.84 | 26.84 | 26.84 | -1.533% | 28 | +17.767% |
| 2025-11-19 | 27.26 | 27.26 | 27.26 | 27.26 | +0.289% | 4 | +15.961% |
| 2025-11-18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.481% | 110 | +16.296% |
| 2025-11-17 | 27.57 | 27.57 | 27.31 | 27.31 | -1.057% | 144 | +15.736% |
| 2025-11-14 | 27.60 | 27.60 | 27.60 | 27.60 | +0.055% | 7 | +14.513% |
| 2025-11-13 | 27.59 | 27.59 | 27.59 | 27.59 | -1.771% | 11 | +14.576% |
| 2025-11-12 | 28.09 | 28.09 | 28.09 | 28.09 | +0.112% | 10 | +12.546% |
| 2025-11-11 | 28.06 | 28.06 | 28.06 | 28.06 | +0.125% | 3 | +12.673% |
| 2025-11-10 | 28.02 | 28.02 | 28.02 | 28.02 | +1.686% | 8 | +12.813% |
| 2025-11-07 | 27.56 | 27.56 | 27.56 | 27.56 | +0.084% | 3 | +14.715% |
| 2025-11-06 | 27.53 | 27.53 | 27.53 | 27.53 | -1.264% | 17 | +14.811% |
| 2025-11-05 | 27.89 | 27.89 | 27.89 | 27.89 | +0.577% | 19 | +13.360% |
| 2025-11-04 | 27.73 | 27.73 | 27.73 | 27.73 | -1.315% | 33 | +14.013% |
| 2025-11-03 | 28.10 | 28.10 | 28.10 | 28.10 | -0.113% | 38 | +12.514% |
| 2025-10-31 | 28.16 | 28.16 | 28.00 | 28.13 | +0.570% | 12,105 | +12.387% |
| 2025-10-30 | 27.97 | 27.97 | 27.97 | 27.97 | -0.928% | 6 | +13.027% |
| 2025-10-29 | 28.26 | 28.26 | 28.23 | 28.23 | -0.085% | 218 | +11.978% |
| 2025-10-28 | 28.22 | 28.25 | 28.22 | 28.25 | +0.049% | 106 | +11.883% |
| 2025-10-27 | 28.24 | 28.24 | 28.24 | 28.24 | +1.489% | 249 | +11.937% |
| 2025-10-24 | 27.83 | 27.83 | 27.83 | 27.83 | +0.818% | 93 | +13.604% |
| 2025-10-23 | 27.60 | 27.60 | 27.60 | 27.60 | +0.687% | 4 | +14.533% |
| 2025-10-22 | 27.41 | 27.41 | 27.41 | 27.41 | -0.841% | 13 | +15.320% |
| 2025-10-21 | 27.61 | 27.64 | 27.61 | 27.64 | +0.273% | 354 | +14.350% |
| 2025-10-20 | 27.57 | 27.57 | 27.57 | 27.57 | +0.958% | 18 | +14.663% |
| 2025-10-17 | 27.31 | 27.31 | 27.31 | 27.31 | +0.536% | 10 | +15.761% |
| 2025-10-16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.512% | 21 | +16.381% |
| 2025-10-15 | 27.30 | 27.30 | 27.30 | 27.30 | +0.377% | 15 | +15.785% |
| 2025-10-14 | 27.20 | 27.20 | 27.20 | 27.20 | -0.143% | 61 | +16.221% |
| 2025-10-13 | 27.24 | 27.24 | 27.24 | 27.24 | +1.450% | 113 | +16.055% |
| 2025-10-10 | 26.85 | 26.85 | 26.85 | 26.85 | -2.827% | 60 | +17.737% |
| 2025-10-09 | 27.56 | 27.66 | 27.56 | 27.63 | +0.109% | 8,026,867 | +14.409% |
| 2025-10-08 | 27.56 | 27.60 | 27.56 | 27.60 | +0.463% | 188 | +14.533% |
| 2025-10-07 | 27.56 | 27.56 | 27.47 | 27.47 | -0.406% | 183 | +15.063% |
| 2025-10-06 | 27.58 | 27.58 | 27.58 | 27.58 | +0.375% | 48 | +14.596% |
| 2025-10-03 | 27.48 | 27.48 | 27.48 | 27.48 | +0.078% | 2 | +15.026% |
| 2025-10-02 | 27.46 | 27.46 | 27.46 | 27.46 | +0.058% | 2 | +15.115% |
| 2025-10-01 | 27.44 | 27.44 | 27.44 | 27.44 | +0.402% | 13 | +15.181% |
| 2025-09-30 | 27.33 | 27.33 | 27.33 | 27.33 | +0.310% | 50 | +15.644% |
| 2025-09-29 | 27.25 | 27.25 | 27.25 | 27.25 | +0.189% | 16 | +16.003% |
| 2025-09-26 | 27.01 | 27.20 | 27.01 | 27.20 | +0.711% | 260 | +16.222% |
| 2025-09-25 | 27.09 | 27.09 | 27.01 | 27.01 | -0.567% | 104 | +17.049% |
| 2025-09-24 | 27.27 | 27.27 | 27.16 | 27.16 | -0.430% | 741 | +16.385% |
| 2025-09-23 | 27.41 | 27.41 | 27.28 | 27.28 | -0.681% | 758 | +15.885% |
| 2025-09-22 | 27.46 | 27.46 | 27.46 | 27.46 | +0.069% | 59 | +15.096% |
| 2025-09-19 | 27.45 | 27.45 | 27.45 | 27.45 | +0.536% | 18 | +15.176% |
| 2025-09-18 | 27.34 | 27.39 | 27.30 | 27.30 | +0.857% | 4,329,937 | +15.793% |
| 2025-09-17 | 26.93 | 27.07 | 26.89 | 27.07 | -0.298% | 17,591,193 | +16.786% |
| 2025-09-16 | 27.15 | 27.15 | 27.15 | 27.15 | +0.099% | 2 | +16.439% |
| 2025-09-15 | 27.12 | 27.12 | 27.12 | 27.12 | +0.330% | 2 | +16.554% |
| 2025-09-12 | 27.03 | 27.03 | 27.03 | 27.03 | -0.013% | 3 | +16.938% |
| 2025-09-11 | 27.04 | 27.04 | 27.04 | 27.04 | +0.837% | 55 | +16.923% |
| 2025-09-10 | 26.81 | 26.81 | 26.81 | 26.81 | +0.231% | 1 | +17.901% |
| 2025-09-09 | 26.75 | 26.75 | 26.75 | 26.75 | +0.307% | 0 | +18.174% |
| 2025-09-08 | 26.67 | 26.67 | 26.67 | 26.67 | +0.282% | 0 | +18.537% |
| 2025-09-05 | 26.59 | 26.59 | 26.59 | 26.59 | -0.165% | 1 | +18.871% |
| 2025-09-04 | 26.64 | 26.64 | 26.64 | 26.64 | +0.835% | 0 | +18.675% |
| 2025-09-03 | 26.42 | 26.42 | 26.42 | 26.42 | +0.466% | 49 | +19.666% |
| 2025-09-02 | 26.29 | 26.29 | 26.29 | 26.29 | -0.701% | 52 | +20.223% |
| 2025-08-29 | 26.48 | 26.48 | 26.48 | 26.48 | -0.827% | 2 | +19.381% |
| 2025-08-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.479% | 238 | +18.394% |
| 2025-08-27 | 26.57 | 26.57 | 26.57 | 26.57 | +0.302% | 0 | +18.960% |
| 2025-08-26 | 26.42 | 26.49 | 26.42 | 26.49 | +0.338% | 6,990 | +19.319% |
| 2025-08-25 | 26.40 | 26.40 | 26.40 | 26.40 | -0.371% | 7 | +19.723% |
| 2025-08-22 | 26.48 | 26.50 | 26.48 | 26.50 | +1.586% | 102 | +19.278% |
| 2025-08-21 | 26.09 | 26.09 | 26.09 | 26.09 | -0.471% | 0 | +21.170% |
| 2025-08-20 | 26.21 | 26.21 | 26.21 | 26.21 | -0.117% | 14 | +20.599% |
| 2025-08-19 | 26.24 | 26.24 | 26.24 | 26.24 | -0.652% | 18 | +20.457% |
| 2025-08-18 | 26.41 | 26.41 | 26.41 | 26.41 | -0.076% | 28 | +19.672% |
| 2025-08-15 | 26.43 | 26.43 | 26.43 | 26.43 | -0.252% | 0 | +19.580% |
| 2025-08-14 | 26.50 | 26.50 | 26.50 | 26.50 | +0.078% | 0 | +19.280% |
| 2025-08-13 | 26.48 | 26.48 | 26.48 | 26.48 | +0.190% | 0 | +19.372% |
| 2025-08-12 | 26.43 | 26.43 | 26.43 | 26.43 | +1.211% | 0 | +19.599% |
| 2025-08-11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.288% | 70 | +21.048% |
| 2025-08-08 | 26.23 | 26.29 | 26.19 | 26.19 | +0.773% | 5,429 | +20.699% |
| 2025-08-07 | 25.89 | 25.99 | 25.85 | 25.99 | -0.138% | 4,502,338 | +21.632% |
| 2025-08-06 | 26.02 | 26.02 | 26.02 | 26.02 | +0.758% | 2 | +21.464% |
| 2025-08-05 | 25.83 | 25.83 | 25.83 | 25.83 | -0.430% | 5 | +22.385% |
| 2025-08-04 | 25.94 | 25.94 | 25.94 | 25.94 | +1.424% | 37 | +21.859% |
| 2025-08-01 | 25.58 | 25.58 | 25.58 | 25.58 | -1.325% | 4 | +23.594% |
| 2025-07-31 | 26.26 | 26.27 | 25.86 | 25.92 | -0.763% | 3,267,522 | +21.956% |
| 2025-07-30 | 26.28 | 26.28 | 26.06 | 26.12 | -0.174% | 3,011 | +21.025% |
| 2025-07-29 | 26.16 | 26.16 | 26.16 | 26.16 | -0.266% | 73 | +20.814% |
| 2025-07-28 | 26.25 | 26.25 | 26.23 | 26.23 | -0.080% | 241 | +20.493% |
| 2025-07-25 | 26.26 | 26.26 | 26.26 | 26.26 | +0.336% | 402 | +20.397% |
| 2025-07-24 | 26.17 | 26.17 | 26.17 | 26.17 | +0.491% | 1 | +20.801% |
| 2025-07-23 | 25.91 | 26.04 | 25.91 | 26.04 | +0.320% | 1,924 | +21.394% |
| 2025-07-22 | 25.92 | 25.96 | 25.79 | 25.96 | +0.191% | 2,016 | +21.783% |
| 2025-07-21 | 25.94 | 26.00 | 25.91 | 25.91 | +0.156% | 4,526,721 | +22.016% |
| 2025-07-18 | 25.77 | 25.87 | 25.77 | 25.87 | -0.054% | 402 | +22.207% |
| 2025-07-17 | 25.88 | 25.88 | 25.88 | 25.88 | +0.619% | 0 | +22.140% |
| 2025-07-16 | 25.72 | 25.72 | 25.72 | 25.72 | +0.187% | 1 | +22.896% |
| 2025-07-15 | 25.67 | 25.67 | 25.67 | 25.67 | -0.344% | 0 | +23.125% |
| 2025-07-14 | 25.76 | 25.76 | 25.76 | 25.76 | +0.249% | 19 | +22.702% |
| 2025-07-11 | 25.70 | 25.70 | 25.70 | 25.70 | -0.381% | 5 | +23.008% |
| 2025-07-10 | 25.80 | 25.80 | 25.80 | 25.80 | +0.298% | 4 | +22.539% |
| 2025-07-09 | 25.69 | 25.76 | 25.69 | 25.72 | +0.510% | 10,022,026 | +22.905% |
| 2025-07-08 | 25.59 | 25.59 | 25.59 | 25.59 | -0.062% | 0 | +23.531% |
| 2025-07-07 | 25.66 | 25.66 | 25.61 | 25.61 | -0.690% | 640 | +23.454% |
| 2025-07-03 | 25.78 | 25.78 | 25.78 | 25.78 | +0.814% | 0 | +22.603% |
| 2025-07-02 | 25.57 | 25.57 | 25.57 | 25.57 | +0.356% | 0 | +23.602% |
| 2025-07-01 | 25.48 | 25.48 | 25.48 | 25.48 | -0.297% | 13 | +24.042% |
| 2025-06-30 | 25.57 | 25.57 | 25.56 | 25.56 | +0.995% | 366 | +23.674% |
| 2025-06-27 | 25.31 | 25.31 | 25.31 | 25.31 | +0.349% | 1 | +24.904% |
| 2025-06-26 | 25.22 | 25.22 | 25.22 | 25.22 | +0.899% | 1 | +25.339% |
| 2025-06-25 | 25.00 | 25.00 | 25.00 | 25.00 | -0.157% | 0 | +26.467% |
| 2025-06-24 | 25.04 | 25.04 | 25.04 | 25.04 | +1.181% | 99 | +26.268% |
| 2025-06-23 | 24.74 | 24.74 | 24.74 | 24.74 | +0.684% | 2 | +27.758% |
| 2025-06-20 | 24.57 | 24.57 | 24.57 | 24.57 | -0.381% | 0 | +28.633% |
| 2025-06-18 | 24.69 | 24.69 | 24.67 | 24.67 | -0.102% | 1,217 | +28.143% |
| 2025-06-17 | 24.80 | 24.80 | 24.69 | 24.69 | -0.653% | 257 | +28.012% |
| 2025-06-16 | 24.86 | 24.86 | 24.86 | 24.86 | +0.891% | 7 | +27.176% |
| 2025-06-13 | 24.67 | 24.67 | 24.64 | 24.64 | -1.108% | 1,056 | +28.310% |
| 2025-06-12 | 24.76 | 24.91 | 24.76 | 24.91 | +0.346% | 1,082 | +26.889% |
| 2025-06-11 | 24.83 | 24.83 | 24.83 | 24.83 | -0.244% | 44 | +27.328% |
| 2025-06-10 | 24.89 | 24.89 | 24.89 | 24.89 | +0.495% | 4 | +27.017% |
| 2025-06-09 | 24.75 | 24.76 | 24.75 | 24.76 | +0.069% | 931 | +27.646% |
| 2025-06-06 | 24.75 | 24.75 | 24.75 | 24.75 | +1.073% | 0 | +27.734% |
| 2025-06-05 | 24.48 | 24.48 | 24.48 | 24.48 | -0.554% | 14 | +29.105% |
| 2025-06-04 | 24.62 | 24.62 | 24.62 | 24.62 | +0.107% | 0 | +28.389% |
| 2025-06-03 | 24.60 | 24.60 | 24.58 | 24.59 | +0.620% | 20,271 | +28.527% |
| 2025-06-02 | 24.23 | 24.44 | 24.23 | 24.44 | +0.369% | 315 | +29.324% |
| 2025-05-30 | 24.25 | 24.36 | 24.13 | 24.35 | +0.180% | 3,297 | +29.801% |
| 2025-05-29 | 24.37 | 24.37 | 24.22 | 24.31 | +0.239% | 1,524 | +30.035% |
| 2025-05-28 | 24.36 | 24.36 | 24.25 | 24.25 | -0.456% | 1,835 | +30.346% |
| 2025-05-27 | 24.36 | 24.36 | 24.36 | 24.36 | +1.845% | 0 | +29.752% |
| 2025-05-23 | 23.70 | 23.92 | 23.70 | 23.92 | -0.516% | 1,306 | +32.146% |
| 2025-05-22 | 24.09 | 24.23 | 24.00 | 24.05 | +0.014% | 12,781,900 | +31.464% |
| 2025-05-21 | 24.21 | 24.21 | 24.04 | 24.04 | -1.479% | 1,044 | +31.483% |
| 2025-05-20 | 24.40 | 24.40 | 24.40 | 24.40 | -0.386% | 2 | +29.539% |
| 2025-05-19 | 24.18 | 24.50 | 24.18 | 24.50 | +0.107% | 795 | +29.039% |
| 2025-05-16 | 24.47 | 24.47 | 24.47 | 24.47 | +0.721% | 28 | +29.177% |
| 2025-05-15 | 24.30 | 24.30 | 24.30 | 24.30 | +0.480% | 6 | +30.108% |
| 2025-05-14 | 24.18 | 24.18 | 24.18 | 24.18 | +0.124% | 182 | +30.732% |
| 2025-05-13 | 24.16 | 24.22 | 24.15 | 24.15 | +0.739% | 4,652,004 | +30.895% |
| 2025-05-12 | 23.91 | 25.00 | 23.82 | 23.97 | +3.149% | 4,832,466 | +31.862% |
| 2025-05-09 | 23.31 | 23.31 | 23.24 | 23.24 | -0.210% | 100 | +36.014% |
| 2025-05-08 | 23.22 | 23.48 | 23.16 | 23.29 | +0.785% | 4,947,185 | +35.728% |
| 2025-05-07 | 23.11 | 23.11 | 23.11 | 23.11 | +0.264% | 5 | +36.793% |
| 2025-05-06 | 23.05 | 23.05 | 23.05 | 23.05 | -0.685% | 55 | +37.155% |
| 2025-05-05 | 23.15 | 23.24 | 23.15 | 23.21 | -0.556% | 2,027 | +36.215% |
| 2025-05-02 | 23.23 | 23.37 | 23.23 | 23.34 | +1.551% | 52,771 | +35.458% |
| 2025-05-01 | 23.00 | 23.46 | 22.96 | 22.98 | +0.720% | 17,407,328 | +37.559% |
| 2025-04-30 | 22.82 | 22.82 | 22.82 | 22.82 | +0.214% | 217 | +38.549% |
| 2025-04-29 | 22.77 | 22.77 | 22.77 | 22.77 | +0.399% | 40 | +38.846% |
| 2025-04-28 | 22.65 | 22.75 | 22.52 | 22.68 | +0.030% | 5,026,072 | +39.399% |
| 2025-04-25 | 22.46 | 22.67 | 22.41 | 22.67 | +0.886% | 5,066,210 | +39.440% |
| 2025-04-24 | 22.05 | 22.47 | 22.05 | 22.47 | +2.012% | 5,126,589 | +40.675% |
| 2025-04-23 | 22.22 | 22.22 | 22.03 | 22.03 | +1.696% | 388 | +43.506% |
| 2025-04-22 | 21.61 | 21.66 | 21.61 | 21.66 | +2.850% | 101 | +45.940% |
| 2025-04-21 | 21.42 | 21.42 | 20.89 | 21.06 | -2.738% | 27,499,549 | +50.100% |
| 2025-04-17 | 21.65 | 21.65 | 21.65 | 21.65 | +0.194% | 2 | +45.990% |
| 2025-04-16 | 21.61 | 21.61 | 21.61 | 21.61 | -2.340% | 4 | +46.274% |
| 2025-04-15 | 22.18 | 22.39 | 22.13 | 22.13 | +0.133% | 10,340,918 | +42.852% |
| 2025-04-14 | 22.07 | 22.17 | 22.02 | 22.10 | 0.000% | 7,700,977 | +43.041% |