PDN
Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF
stockNYSEETF
Market OpenOct 5, 2026 11:52:16 AM EDT
45.95USD+0.006%(+0.00)3,569
45.56Bid45.98Ask0.42SpreadPDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.76 | 45.95 | 45.76 | 45.95 | +0.006% | 3,569 | 0.000% |
| 2026-10-02 | 45.95 | 46.08 | 45.84 | 45.95 | +0.887% | 19,262 | +0.006% |
| 2026-10-01 | 45.68 | 45.68 | 45.37 | 45.54 | -0.777% | 16,311 | +0.893% |
| 2026-09-30 | 46.16 | 46.34 | 45.82 | 45.90 | -0.184% | 8,198 | +0.109% |
| 2026-09-29 | 45.89 | 45.98 | 45.72 | 45.98 | -0.474% | 19,731 | -0.076% |
| 2026-09-28 | 46.19 | 46.35 | 46.14 | 46.20 | -0.428% | 14,860 | -0.549% |
| 2026-09-25 | 46.40 | 46.41 | 46.15 | 46.40 | +0.918% | 12,835 | -0.975% |
| 2026-09-24 | 46.05 | 46.05 | 45.82 | 45.98 | -0.412% | 7,674 | -0.065% |
| 2026-09-23 | 46.51 | 46.51 | 46.13 | 46.17 | -1.745% | 20,740 | -0.476% |
| 2026-09-22 | 46.80 | 47.10 | 46.80 | 46.99 | +0.489% | 7,427 | -2.213% |
| 2026-09-21 | 46.62 | 46.76 | 46.62 | 46.76 | +0.196% | 5,078 | -1.735% |
| 2026-09-18 | 46.66 | 46.69 | 46.49 | 46.67 | -0.843% | 4,754 | -1.543% |
| 2026-09-17 | 47.09 | 47.16 | 47.01 | 47.07 | +1.133% | 8,983 | -2.373% |
| 2026-09-16 | 46.96 | 46.98 | 46.33 | 46.54 | -0.245% | 8,016 | -1.267% |
| 2026-09-15 | 46.66 | 46.71 | 46.63 | 46.65 | -0.397% | 5,817 | -1.509% |
| 2026-09-14 | 46.86 | 47.05 | 46.74 | 46.84 | -0.763% | 4,208 | -1.900% |
| 2026-09-11 | 47.39 | 47.39 | 47.19 | 47.20 | +0.901% | 7,899 | -2.648% |
| 2026-09-10 | 46.89 | 46.95 | 46.76 | 46.78 | -0.997% | 5,499 | -1.771% |
| 2026-09-09 | 47.59 | 47.59 | 47.24 | 47.25 | -0.699% | 6,437 | -2.750% |
| 2026-09-08 | 47.80 | 47.80 | 47.58 | 47.58 | -0.581% | 3,406 | -3.430% |
| 2026-09-04 | 47.79 | 47.91 | 47.79 | 47.86 | +0.087% | 7,245 | -3.992% |
| 2026-09-03 | 47.68 | 47.87 | 47.60 | 47.82 | +1.397% | 9,356 | -3.908% |
| 2026-09-02 | 47.08 | 47.17 | 47.08 | 47.16 | +0.490% | 12,774 | -2.566% |
| 2026-09-01 | 47.05 | 47.29 | 46.88 | 46.93 | -1.098% | 15,835 | -2.088% |
| 2026-08-31 | 47.58 | 47.59 | 47.37 | 47.45 | -0.177% | 11,351 | -3.163% |
| 2026-08-28 | 47.85 | 47.94 | 47.41 | 47.53 | -0.512% | 10,880 | -3.334% |
| 2026-08-27 | 47.64 | 47.78 | 47.55 | 47.78 | +0.418% | 14,140 | -3.830% |
| 2026-08-26 | 47.63 | 47.63 | 47.57 | 47.58 | -0.229% | 3,294 | -3.428% |
| 2026-08-25 | 47.56 | 47.69 | 47.56 | 47.69 | +0.917% | 4,286 | -3.649% |
| 2026-08-24 | 47.29 | 47.29 | 47.20 | 47.26 | -0.182% | 8,536 | -2.765% |
| 2026-08-21 | 47.32 | 47.44 | 47.32 | 47.34 | +0.709% | 1,754 | -2.943% |
| 2026-08-20 | 47.01 | 47.08 | 46.91 | 47.01 | -0.262% | 7,154 | -2.255% |
| 2026-08-19 | 47.22 | 47.22 | 47.04 | 47.13 | +0.670% | 4,913 | -2.511% |
| 2026-08-18 | 47.10 | 47.26 | 46.82 | 46.82 | -1.581% | 11,955 | -1.858% |
| 2026-08-17 | 47.54 | 47.68 | 47.49 | 47.57 | -0.030% | 10,523 | -3.409% |
| 2026-08-14 | 47.58 | 47.59 | 47.52 | 47.59 | +0.362% | 2,744 | -3.439% |
| 2026-08-13 | 47.47 | 47.47 | 47.37 | 47.41 | +0.285% | 7,637 | -3.089% |
| 2026-08-12 | 47.38 | 47.41 | 47.25 | 47.28 | +0.455% | 3,398 | -2.813% |
| 2026-08-11 | 47.16 | 47.21 | 47.02 | 47.07 | +0.173% | 4,172 | -2.371% |
| 2026-08-10 | 47.05 | 47.07 | 46.95 | 46.98 | -0.593% | 7,810 | -2.202% |
| 2026-08-07 | 47.17 | 47.27 | 47.13 | 47.27 | +1.232% | 4,960 | -2.782% |
| 2026-08-06 | 46.72 | 46.87 | 46.67 | 46.69 | -0.090% | 13,889 | -1.585% |
| 2026-08-05 | 46.87 | 46.99 | 46.73 | 46.73 | +0.182% | 6,997 | -1.673% |
| 2026-08-04 | 46.23 | 46.68 | 46.23 | 46.65 | +1.695% | 22,401 | -1.495% |
| 2026-08-03 | 45.57 | 45.87 | 45.57 | 45.87 | +0.924% | 3,821 | +0.174% |
| 2026-07-31 | 45.40 | 45.55 | 45.07 | 45.45 | -1.002% | 14,126 | +1.100% |
| 2026-07-30 | 45.42 | 45.93 | 45.41 | 45.91 | +2.628% | 9,099 | +0.087% |
| 2026-07-29 | 44.95 | 45.27 | 44.51 | 44.73 | -0.743% | 8,389 | +2.718% |
| 2026-07-28 | 44.87 | 45.23 | 44.87 | 45.07 | -0.277% | 3,337 | +1.955% |
| 2026-07-27 | 45.37 | 45.46 | 45.04 | 45.19 | +0.298% | 3,995 | +1.672% |
| 2026-07-24 | 45.23 | 45.24 | 45.01 | 45.06 | +0.625% | 4,620 | +1.975% |
| 2026-07-23 | 44.99 | 44.99 | 44.62 | 44.78 | -0.885% | 12,325 | +2.613% |
| 2026-07-22 | 45.27 | 45.34 | 45.17 | 45.18 | -0.111% | 11,312 | +1.704% |
| 2026-07-21 | 44.98 | 45.28 | 44.89 | 45.23 | +1.222% | 13,777 | +1.592% |
| 2026-07-20 | 44.92 | 44.92 | 44.64 | 44.68 | -0.470% | 9,283 | +2.833% |
| 2026-07-17 | 44.82 | 45.06 | 44.80 | 44.90 | -0.432% | 14,843 | +2.350% |
| 2026-07-16 | 45.24 | 45.24 | 45.05 | 45.09 | -0.639% | 12,846 | +1.907% |
| 2026-07-15 | 45.35 | 45.47 | 45.11 | 45.38 | +0.328% | 6,574 | +1.256% |
| 2026-07-14 | 45.42 | 45.49 | 45.22 | 45.23 | +0.896% | 8,585 | +1.588% |
| 2026-07-13 | 45.04 | 45.22 | 44.81 | 44.83 | -1.168% | 16,960 | +2.498% |
| 2026-07-10 | 45.22 | 45.42 | 45.14 | 45.36 | +0.642% | 7,082 | +1.301% |
| 2026-07-09 | 45.00 | 45.13 | 44.92 | 45.07 | +0.099% | 14,003 | +1.951% |
| 2026-07-08 | 44.81 | 45.03 | 44.51 | 45.03 | -0.572% | 7,989 | +2.052% |
| 2026-07-07 | 45.49 | 45.49 | 45.19 | 45.28 | -1.310% | 6,258 | +1.469% |
| 2026-07-06 | 45.83 | 45.89 | 45.70 | 45.89 | +1.283% | 5,490 | +0.140% |
| 2026-07-02 | 45.50 | 45.75 | 45.05 | 45.30 | +0.540% | 21,913 | +1.425% |
| 2026-07-01 | 44.80 | 45.29 | 44.80 | 45.06 | +0.173% | 30,898 | +1.973% |
| 2026-06-30 | 44.83 | 45.06 | 44.83 | 44.98 | +0.052% | 30,590 | +2.149% |
| 2026-06-29 | 44.84 | 44.98 | 44.74 | 44.96 | +0.645% | 10,984 | +2.202% |
| 2026-06-26 | 44.61 | 44.78 | 44.59 | 44.67 | -0.108% | 31,723 | +2.861% |
| 2026-06-25 | 44.93 | 44.93 | 44.72 | 44.72 | +0.518% | 3,364 | +2.749% |
| 2026-06-24 | 44.39 | 44.65 | 44.34 | 44.49 | -0.247% | 4,364 | +3.282% |
| 2026-06-23 | 44.38 | 44.77 | 44.38 | 44.60 | -2.193% | 8,771 | +3.027% |
| 2026-06-22 | 45.63 | 45.63 | 45.54 | 45.60 | -1.063% | 6,667 | +0.768% |
| 2026-06-18 | 46.17 | 46.23 | 46.03 | 46.09 | 0.000% | 17,056 | -0.304% |
| 2026-06-17 | 46.71 | 46.94 | 46.09 | 46.09 | -1.116% | 9,108 | -0.304% |
| 2026-06-16 | 46.80 | 46.86 | 46.61 | 46.61 | -0.180% | 4,710 | -1.416% |
| 2026-06-15 | 46.81 | 46.98 | 46.65 | 46.69 | +0.960% | 7,453 | -1.593% |
| 2026-06-12 | 46.21 | 46.40 | 46.10 | 46.25 | +0.260% | 8,089 | -0.649% |
| 2026-06-11 | 45.09 | 46.14 | 45.09 | 46.13 | +2.969% | 29,030 | -0.390% |
| 2026-06-10 | 45.00 | 45.08 | 44.73 | 44.80 | -0.973% | 6,203 | +2.567% |
| 2026-06-09 | 45.83 | 45.83 | 44.63 | 45.24 | -0.046% | 7,756 | +1.569% |
| 2026-06-08 | 45.42 | 45.52 | 45.24 | 45.26 | +0.558% | 23,999 | +1.522% |
| 2026-06-05 | 45.95 | 45.95 | 44.93 | 45.01 | -3.064% | 8,746 | +2.088% |
| 2026-06-04 | 46.34 | 46.47 | 46.34 | 46.43 | +0.534% | 1,990 | -1.039% |
| 2026-06-03 | 46.46 | 46.46 | 46.18 | 46.19 | -0.740% | 4,534 | -0.511% |
| 2026-06-02 | 46.48 | 46.70 | 46.48 | 46.53 | 0.000% | 8,482 | -1.247% |
| 2026-06-01 | 46.50 | 46.74 | 46.32 | 46.53 | -0.916% | 217,448 | -1.247% |
| 2026-05-29 | 47.07 | 47.20 | 46.93 | 46.96 | -0.149% | 16,120 | -2.151% |
| 2026-05-28 | 46.56 | 47.15 | 46.56 | 47.03 | +0.366% | 32,621 | -2.296% |
| 2026-05-27 | 46.92 | 46.95 | 46.77 | 46.86 | -0.661% | 3,432 | -1.938% |
| 2026-05-26 | 47.05 | 47.28 | 47.05 | 47.17 | +1.485% | 19,251 | -2.586% |
| 2026-05-22 | 46.56 | 46.70 | 46.48 | 46.48 | -0.129% | 10,414 | -1.140% |
| 2026-05-21 | 45.99 | 46.68 | 45.99 | 46.54 | +0.367% | 12,346 | -1.268% |
| 2026-05-20 | 46.32 | 46.37 | 46.27 | 46.37 | +1.178% | 4,904 | -0.906% |
| 2026-05-19 | 45.81 | 46.08 | 45.65 | 45.83 | -0.887% | 15,373 | +0.262% |
| 2026-05-18 | 46.37 | 46.47 | 46.05 | 46.24 | +0.130% | 7,865 | -0.627% |
| 2026-05-15 | 46.20 | 46.35 | 46.09 | 46.18 | -1.805% | 18,300 | -0.498% |
| 2026-05-14 | 47.17 | 47.18 | 47.01 | 47.03 | +0.119% | 7,344 | -2.294% |
| 2026-05-13 | 46.71 | 46.97 | 46.66 | 46.97 | +0.392% | 5,594 | -2.178% |
| 2026-05-12 | 46.81 | 46.84 | 46.43 | 46.79 | -1.128% | 307,216 | -1.794% |
| 2026-05-11 | 47.37 | 47.43 | 47.32 | 47.32 | -0.223% | 5,411 | -2.902% |
| 2026-05-08 | 47.41 | 47.43 | 47.31 | 47.43 | +1.386% | 4,767 | -3.119% |
| 2026-05-07 | 47.38 | 47.49 | 46.78 | 46.78 | -1.345% | 8,343 | -1.776% |
| 2026-05-06 | 47.13 | 47.42 | 47.13 | 47.42 | +2.042% | 11,698 | -3.098% |
| 2026-05-05 | 46.18 | 46.50 | 46.17 | 46.47 | +1.529% | 12,212 | -1.119% |
| 2026-05-04 | 46.03 | 46.29 | 45.66 | 45.77 | -0.952% | 21,018 | +0.393% |
| 2026-05-01 | 46.32 | 46.59 | 46.16 | 46.21 | -0.281% | 18,928 | -0.563% |
| 2026-04-30 | 45.99 | 46.34 | 45.79 | 46.34 | +2.425% | 17,470 | -0.842% |
| 2026-04-29 | 45.58 | 45.58 | 45.09 | 45.24 | -0.986% | 19,588 | +1.563% |
| 2026-04-28 | 45.71 | 45.83 | 45.59 | 45.69 | -0.124% | 13,374 | +0.562% |
| 2026-04-27 | 45.81 | 45.99 | 45.75 | 45.75 | -0.087% | 8,436 | +0.437% |
| 2026-04-24 | 45.76 | 45.84 | 45.52 | 45.79 | +0.582% | 18,724 | +0.349% |
| 2026-04-23 | 45.77 | 45.93 | 45.08 | 45.53 | -0.860% | 10,735 | +0.933% |
| 2026-04-22 | 45.98 | 46.00 | 45.84 | 45.92 | +0.790% | 18,491 | +0.065% |
| 2026-04-21 | 46.33 | 46.37 | 45.54 | 45.56 | -2.106% | 26,860 | +0.856% |
| 2026-04-20 | 46.54 | 46.55 | 46.35 | 46.54 | -0.513% | 11,785 | -1.268% |
| 2026-04-17 | 46.78 | 47.05 | 46.77 | 46.78 | +1.387% | 13,842 | -1.774% |
| 2026-04-16 | 46.09 | 46.24 | 46.05 | 46.14 | +0.087% | 8,573 | -0.412% |
| 2026-04-15 | 46.08 | 46.10 | 46.00 | 46.10 | -0.216% | 4,621 | -0.325% |
| 2026-04-14 | 46.14 | 46.20 | 46.12 | 46.20 | +1.006% | 11,752 | -0.541% |
| 2026-04-13 | 45.05 | 45.76 | 45.05 | 45.74 | +0.447% | 9,002 | +0.459% |
| 2026-04-10 | 45.67 | 45.67 | 45.34 | 45.54 | +0.088% | 19,868 | +0.908% |
| 2026-04-09 | 45.16 | 45.64 | 45.16 | 45.50 | -0.118% | 21,094 | +0.997% |
| 2026-04-08 | 45.67 | 45.74 | 45.26 | 45.55 | +3.667% | 10,200 | +0.878% |
| 2026-04-07 | 43.75 | 43.94 | 43.31 | 43.94 | -0.114% | 24,748 | +4.578% |
| 2026-04-06 | 43.74 | 44.13 | 43.74 | 43.99 | +0.408% | 9,829 | +4.459% |
| 2026-04-02 | 42.94 | 43.82 | 42.94 | 43.81 | -0.658% | 84,643 | +4.885% |
| 2026-04-01 | 44.02 | 44.32 | 43.93 | 44.10 | +1.683% | 12,658 | +4.195% |
| 2026-03-31 | 42.66 | 43.43 | 42.50 | 43.37 | +3.251% | 79,988 | +5.949% |
| 2026-03-30 | 42.44 | 42.46 | 41.85 | 42.00 | -0.298% | 21,162 | +9.393% |
| 2026-03-27 | 42.40 | 42.52 | 42.04 | 42.13 | -0.730% | 43,722 | +9.067% |
| 2026-03-26 | 42.80 | 43.19 | 42.43 | 42.44 | -2.024% | 17,871 | +8.270% |
| 2026-03-25 | 43.44 | 43.50 | 43.19 | 43.32 | +1.515% | 15,499 | +6.079% |
| 2026-03-24 | 42.43 | 42.93 | 42.43 | 42.67 | -0.698% | 14,293 | +7.687% |
| 2026-03-23 | 42.81 | 43.42 | 42.50 | 42.97 | +1.897% | 111,095 | +6.935% |
| 2026-03-20 | 43.27 | 43.27 | 42.06 | 42.17 | -2.789% | 24,382 | +8.964% |
| 2026-03-19 | 42.82 | 43.61 | 42.73 | 43.38 | -0.253% | 7,684 | +5.924% |
| 2026-03-18 | 43.94 | 44.03 | 43.49 | 43.49 | -1.338% | 29,598 | +5.656% |
| 2026-03-17 | 44.13 | 44.21 | 44.03 | 44.08 | +0.387% | 5,837 | +4.242% |
| 2026-03-16 | 43.68 | 44.03 | 43.62 | 43.91 | +1.738% | 19,802 | +4.646% |
| 2026-03-13 | 43.74 | 43.90 | 43.14 | 43.16 | -1.213% | 19,005 | +6.464% |
| 2026-03-12 | 44.06 | 44.09 | 43.64 | 43.69 | -1.886% | 18,097 | +5.173% |
| 2026-03-11 | 44.48 | 44.76 | 44.27 | 44.53 | -0.380% | 35,579 | +3.189% |
| 2026-03-10 | 44.91 | 45.41 | 44.70 | 44.70 | -0.112% | 26,350 | +2.796% |
| 2026-03-09 | 43.79 | 44.80 | 43.40 | 44.75 | +0.449% | 92,788 | +2.682% |
| 2026-03-06 | 44.34 | 44.62 | 44.05 | 44.55 | -0.451% | 73,586 | +3.143% |
| 2026-03-05 | 45.26 | 45.32 | 44.37 | 44.75 | -2.246% | 63,202 | +2.677% |
| 2026-03-04 | 45.31 | 45.85 | 45.18 | 45.78 | +0.840% | 149,806 | +0.371% |
| 2026-03-03 | 45.08 | 45.53 | 44.37 | 45.40 | -3.088% | 101,865 | +1.215% |
| 2026-03-02 | 46.68 | 47.08 | 46.65 | 46.84 | -1.420% | 28,612 | -1.911% |
| 2026-02-27 | 47.59 | 47.72 | 47.50 | 47.52 | +0.021% | 12,506 | -3.304% |
| 2026-02-26 | 47.41 | 47.51 | 47.09 | 47.51 | +0.105% | 59,667 | -3.284% |
| 2026-02-25 | 47.21 | 47.52 | 47.21 | 47.46 | +0.839% | 43,738 | -3.182% |
| 2026-02-24 | 46.89 | 47.15 | 46.89 | 47.06 | +0.310% | 20,055 | -2.369% |
| 2026-02-23 | 47.17 | 47.17 | 46.85 | 46.92 | -0.552% | 10,787 | -2.066% |
| 2026-02-20 | 46.80 | 47.20 | 46.76 | 47.18 | +0.640% | 21,176 | -2.607% |
| 2026-02-19 | 46.62 | 46.88 | 46.52 | 46.88 | +0.356% | 13,242 | -1.984% |
| 2026-02-18 | 46.73 | 46.95 | 46.63 | 46.71 | +0.094% | 7,614 | -1.635% |
| 2026-02-17 | 46.25 | 46.75 | 46.17 | 46.67 | -0.256% | 26,259 | -1.543% |
| 2026-02-13 | 46.50 | 46.81 | 46.41 | 46.79 | +0.343% | 14,688 | -1.795% |
| 2026-02-12 | 47.19 | 47.28 | 46.54 | 46.63 | -0.829% | 59,754 | -1.458% |
| 2026-02-11 | 46.96 | 47.09 | 46.66 | 47.02 | +0.492% | 31,987 | -2.276% |
| 2026-02-10 | 46.82 | 46.88 | 46.71 | 46.79 | +0.862% | 16,322 | -1.795% |
| 2026-02-09 | 45.96 | 46.44 | 45.96 | 46.39 | +1.599% | 23,048 | -0.948% |
| 2026-02-06 | 45.21 | 45.67 | 45.21 | 45.66 | +2.125% | 23,050 | +0.635% |
| 2026-02-05 | 45.00 | 45.16 | 44.71 | 44.71 | -1.150% | 10,239 | +2.773% |
| 2026-02-04 | 45.53 | 45.63 | 45.00 | 45.23 | +0.089% | 161,360 | +1.592% |
| 2026-02-03 | 45.05 | 45.19 | 44.79 | 45.19 | +0.871% | 10,808 | +1.682% |
| 2026-02-02 | 44.61 | 44.85 | 44.61 | 44.80 | -0.022% | 29,866 | +2.567% |
| 2026-01-30 | 45.29 | 45.30 | 44.68 | 44.81 | -1.754% | 20,755 | +2.544% |
| 2026-01-29 | 45.79 | 45.80 | 45.16 | 45.61 | +0.374% | 30,362 | +0.745% |
| 2026-01-28 | 45.45 | 45.52 | 45.25 | 45.44 | -0.641% | 30,644 | +1.122% |
| 2026-01-27 | 45.40 | 45.78 | 45.40 | 45.73 | +1.460% | 15,337 | +0.474% |
| 2026-01-26 | 45.15 | 45.31 | 45.08 | 45.08 | +0.338% | 36,755 | +1.941% |
| 2026-01-23 | 44.55 | 44.97 | 44.52 | 44.92 | +0.679% | 10,706 | +2.286% |
| 2026-01-22 | 44.44 | 44.64 | 44.44 | 44.62 | +1.271% | 37,975 | +2.981% |
| 2026-01-21 | 43.82 | 44.13 | 43.77 | 44.06 | +1.218% | 14,023 | +4.290% |
| 2026-01-20 | 43.53 | 43.77 | 43.48 | 43.53 | -1.068% | 63,360 | +5.559% |
| 2026-01-16 | 43.99 | 44.00 | 43.82 | 44.00 | +0.503% | 5,903 | +4.432% |
| 2026-01-15 | 43.77 | 43.96 | 43.77 | 43.78 | +0.229% | 18,387 | +4.957% |
| 2026-01-14 | 43.63 | 43.70 | 43.60 | 43.68 | +0.622% | 5,997 | +5.197% |
| 2026-01-13 | 43.63 | 43.63 | 43.41 | 43.41 | -0.754% | 140,628 | +5.851% |
| 2026-01-12 | 43.66 | 43.78 | 43.63 | 43.74 | +0.591% | 9,981 | +5.053% |
| 2026-01-09 | 43.34 | 43.54 | 43.34 | 43.48 | +0.725% | 15,176 | +5.673% |
| 2026-01-08 | 43.02 | 43.17 | 43.02 | 43.17 | +0.186% | 13,739 | +6.440% |
| 2026-01-07 | 43.17 | 43.23 | 43.01 | 43.09 | +0.163% | 13,261 | +6.637% |
| 2026-01-06 | 42.96 | 43.08 | 42.95 | 43.02 | +0.326% | 13,180 | +6.811% |
| 2026-01-05 | 42.49 | 42.91 | 42.49 | 42.88 | +0.989% | 11,852 | +7.160% |
| 2026-01-02 | 42.61 | 42.61 | 42.29 | 42.46 | +0.650% | 20,130 | +8.220% |
| 2025-12-31 | 42.22 | 42.23 | 42.13 | 42.19 | -0.317% | 13,182 | +8.923% |
| 2025-12-30 | 42.45 | 42.50 | 42.32 | 42.32 | -0.024% | 26,401 | +8.578% |
| 2025-12-29 | 42.27 | 42.41 | 42.27 | 42.33 | -0.071% | 9,432 | +8.552% |
| 2025-12-26 | 42.40 | 42.41 | 42.31 | 42.36 | -0.141% | 19,178 | +8.475% |
| 2025-12-24 | 42.35 | 42.44 | 42.34 | 42.42 | +0.379% | 15,535 | +8.322% |
| 2025-12-23 | 42.19 | 42.29 | 42.19 | 42.26 | +0.571% | 29,208 | +8.732% |
| 2025-12-22 | 41.91 | 42.06 | 41.79 | 42.02 | -0.826% | 23,587 | +9.353% |
| 2025-12-19 | 42.28 | 42.48 | 42.28 | 42.37 | +0.570% | 8,911 | +8.449% |
| 2025-12-18 | 42.17 | 42.31 | 42.11 | 42.13 | +0.652% | 19,703 | +9.067% |
| 2025-12-17 | 42.08 | 42.18 | 41.85 | 41.86 | -0.813% | 8,594 | +9.779% |
| 2025-12-16 | 42.18 | 42.32 | 42.05 | 42.20 | -0.331% | 20,234 | +8.886% |
| 2025-12-15 | 42.43 | 42.49 | 42.27 | 42.34 | +0.666% | 14,662 | +8.526% |
| 2025-12-12 | 42.35 | 42.35 | 41.93 | 42.06 | -0.379% | 17,464 | +9.249% |
| 2025-12-11 | 42.04 | 42.31 | 42.04 | 42.22 | +0.333% | 28,343 | +8.835% |
| 2025-12-10 | 41.79 | 42.08 | 41.71 | 42.08 | +0.742% | 7,876 | +9.197% |
| 2025-12-09 | 41.74 | 41.95 | 41.74 | 41.77 | -0.048% | 6,417 | +10.007% |
| 2025-12-08 | 41.95 | 41.99 | 41.76 | 41.79 | -0.191% | 6,317 | +9.955% |
| 2025-12-05 | 41.86 | 42.07 | 41.86 | 41.87 | +0.144% | 16,035 | +9.744% |
| 2025-12-04 | 41.82 | 41.84 | 41.71 | 41.81 | +0.048% | 71,161 | +9.902% |
| 2025-12-03 | 41.58 | 41.79 | 41.58 | 41.79 | +0.590% | 26,210 | +9.955% |
| 2025-12-02 | 41.55 | 41.57 | 41.43 | 41.54 | -0.012% | 18,213 | +10.603% |
| 2025-12-01 | 41.62 | 41.79 | 41.54 | 41.55 | -0.598% | 29,185 | +10.590% |
| 2025-11-28 | 41.58 | 41.84 | 41.58 | 41.80 | +0.840% | 27,743 | +9.928% |
| 2025-11-26 | 41.15 | 41.50 | 41.15 | 41.45 | +1.052% | 6,924 | +10.852% |
| 2025-11-25 | 40.55 | 41.03 | 40.55 | 41.02 | +1.084% | 43,783 | +12.019% |
| 2025-11-24 | 40.33 | 40.59 | 40.31 | 40.58 | +0.596% | 11,308 | +13.232% |
| 2025-11-21 | 39.99 | 40.39 | 39.99 | 40.34 | +1.740% | 105,515 | +13.907% |
| 2025-11-20 | 40.46 | 40.55 | 39.65 | 39.65 | -1.642% | 49,633 | +15.889% |
| 2025-11-19 | 40.32 | 40.48 | 40.14 | 40.31 | -0.169% | 18,325 | +13.986% |
| 2025-11-18 | 40.32 | 40.48 | 40.15 | 40.38 | -0.947% | 17,993 | +13.794% |
| 2025-11-17 | 41.06 | 41.16 | 40.60 | 40.77 | -1.029% | 18,735 | +12.716% |
| 2025-11-14 | 40.90 | 41.29 | 40.89 | 41.19 | 0.000% | 53,110 | +11.556% |
| 2025-11-13 | 41.60 | 41.64 | 41.16 | 41.19 | -0.912% | 26,210 | +11.556% |
| 2025-11-12 | 41.48 | 41.59 | 41.48 | 41.57 | +0.669% | 9,083 | +10.538% |
| 2025-11-11 | 41.21 | 41.33 | 41.21 | 41.29 | +0.104% | 10,265 | +11.278% |
| 2025-11-10 | 41.02 | 41.28 | 41.00 | 41.25 | +1.431% | 15,956 | +11.394% |
| 2025-11-07 | 40.41 | 40.67 | 40.28 | 40.67 | +0.194% | 13,562 | +12.988% |
| 2025-11-06 | 40.71 | 40.79 | 40.49 | 40.59 | -0.479% | 23,779 | +13.207% |
| 2025-11-05 | 40.51 | 40.81 | 40.51 | 40.78 | +0.466% | 34,707 | +12.664% |
| 2025-11-04 | 40.68 | 40.83 | 40.58 | 40.60 | -1.124% | 179,859 | +13.189% |
| 2025-11-03 | 41.04 | 41.10 | 40.99 | 41.06 | -0.007% | 196,329 | +11.918% |
| 2025-10-31 | 41.11 | 41.11 | 40.93 | 41.06 | -0.348% | 13,678 | +11.909% |
| 2025-10-30 | 41.13 | 41.30 | 41.13 | 41.20 | -0.451% | 10,309 | +11.520% |
| 2025-10-29 | 41.61 | 41.66 | 41.30 | 41.39 | -0.505% | 23,523 | +11.017% |
| 2025-10-28 | 41.50 | 41.66 | 41.49 | 41.60 | -0.372% | 18,478 | +10.457% |
| 2025-10-27 | 41.72 | 41.76 | 41.66 | 41.76 | +0.496% | 7,700 | +10.046% |
| 2025-10-24 | 41.46 | 41.62 | 41.46 | 41.55 | +0.241% | 6,970 | +10.591% |
| 2025-10-23 | 41.27 | 41.49 | 41.27 | 41.45 | +1.097% | 9,729 | +10.857% |
| 2025-10-22 | 41.03 | 41.16 | 40.84 | 41.00 | +0.355% | 20,578 | +12.073% |
| 2025-10-21 | 40.98 | 40.98 | 40.75 | 40.85 | -0.970% | 10,191 | +12.472% |
| 2025-10-20 | 41.07 | 41.27 | 41.07 | 41.26 | +0.857% | 14,130 | +11.380% |
| 2025-10-17 | 40.79 | 40.91 | 40.75 | 40.90 | -0.045% | 4,353 | +12.335% |
| 2025-10-16 | 41.00 | 41.10 | 40.90 | 40.92 | +0.007% | 4,514 | +12.284% |
| 2025-10-15 | 40.79 | 40.95 | 40.72 | 40.92 | +0.863% | 11,367 | +12.292% |
| 2025-10-14 | 40.11 | 40.69 | 40.11 | 40.57 | +0.198% | 16,368 | +13.261% |
| 2025-10-13 | 40.38 | 40.52 | 40.37 | 40.49 | +1.048% | 9,435 | +13.485% |
| 2025-10-10 | 40.73 | 40.76 | 39.99 | 40.07 | -2.089% | 29,458 | +14.674% |
| 2025-10-09 | 41.32 | 41.32 | 40.84 | 40.92 | -0.667% | 67,051 | +12.279% |
| 2025-10-08 | 41.11 | 41.21 | 41.11 | 41.20 | +0.053% | 5,645 | +11.529% |
| 2025-10-07 | 41.50 | 41.51 | 41.16 | 41.18 | -1.038% | 10,848 | +11.588% |
| 2025-10-06 | 41.55 | 41.66 | 41.55 | 41.61 | +0.147% | 8,887 | +10.430% |
| 2025-10-03 | 41.48 | 41.64 | 41.48 | 41.55 | +0.786% | 35,860 | +10.592% |
| 2025-10-02 | 41.28 | 41.28 | 41.00 | 41.23 | -0.053% | 14,206 | +11.461% |
| 2025-10-01 | 41.18 | 41.34 | 41.15 | 41.25 | +0.333% | 19,881 | +11.402% |
| 2025-09-30 | 41.11 | 41.15 | 41.00 | 41.11 | +0.134% | 9,191 | +11.773% |
| 2025-09-29 | 40.99 | 41.12 | 40.99 | 41.05 | +0.513% | 9,536 | +11.923% |
| 2025-09-26 | 40.72 | 40.86 | 40.69 | 40.85 | +0.605% | 13,654 | +12.497% |
| 2025-09-25 | 40.63 | 40.68 | 40.51 | 40.60 | -0.838% | 8,761 | +13.177% |
| 2025-09-24 | 41.04 | 41.08 | 40.94 | 40.94 | -0.816% | 8,930 | +12.229% |
| 2025-09-23 | 41.47 | 41.49 | 41.26 | 41.28 | -0.338% | 11,659 | +11.313% |
| 2025-09-22 | 41.22 | 41.42 | 41.13 | 41.42 | +0.048% | 31,332 | +10.937% |
| 2025-09-19 | 41.36 | 41.48 | 41.36 | 41.40 | -0.592% | 11,360 | +10.990% |
| 2025-09-18 | 41.55 | 41.70 | 41.55 | 41.65 | -0.012% | 20,475 | +10.333% |
| 2025-09-17 | 41.75 | 41.91 | 41.62 | 41.65 | -0.427% | 8,550 | +10.320% |
| 2025-09-16 | 41.79 | 41.90 | 41.72 | 41.83 | -0.048% | 22,384 | +9.849% |
| 2025-09-15 | 41.65 | 41.87 | 41.65 | 41.85 | +0.807% | 11,205 | +9.797% |
| 2025-09-12 | 41.46 | 41.59 | 41.40 | 41.52 | -0.444% | 12,315 | +10.683% |
| 2025-09-11 | 41.39 | 41.71 | 41.39 | 41.70 | +1.223% | 19,087 | +10.192% |
| 2025-09-10 | 41.33 | 41.36 | 41.13 | 41.20 | +0.217% | 24,706 | +11.540% |
| 2025-09-09 | 41.18 | 41.18 | 41.07 | 41.11 | -0.363% | 8,267 | +11.783% |
| 2025-09-08 | 41.15 | 41.26 | 41.13 | 41.26 | +1.126% | 6,872 | +11.377% |
| 2025-09-05 | 40.91 | 40.95 | 40.72 | 40.80 | +0.930% | 4,631 | +12.631% |
| 2025-09-04 | 40.30 | 40.43 | 40.26 | 40.42 | +0.352% | 17,441 | +13.679% |
| 2025-09-03 | 40.22 | 40.32 | 40.19 | 40.28 | +0.259% | 18,222 | +14.079% |
| 2025-09-02 | 39.93 | 40.17 | 39.93 | 40.17 | -0.827% | 20,984 | +14.375% |
| 2025-08-29 | 40.45 | 40.55 | 40.45 | 40.51 | -0.409% | 13,072 | +13.429% |
| 2025-08-28 | 40.65 | 40.74 | 40.62 | 40.68 | +0.296% | 42,579 | +12.965% |
| 2025-08-27 | 40.30 | 40.56 | 40.29 | 40.56 | -0.083% | 15,606 | +13.299% |
| 2025-08-26 | 40.44 | 40.61 | 40.44 | 40.59 | +0.088% | 15,167 | +13.205% |
| 2025-08-25 | 40.81 | 40.90 | 40.55 | 40.55 | -0.869% | 19,984 | +13.304% |
| 2025-08-22 | 40.79 | 41.01 | 40.79 | 40.91 | +1.861% | 22,190 | +12.320% |
| 2025-08-21 | 40.16 | 40.21 | 40.11 | 40.16 | -0.233% | 11,491 | +14.410% |
| 2025-08-20 | 40.19 | 40.29 | 40.13 | 40.26 | +0.139% | 14,397 | +14.144% |
| 2025-08-19 | 40.38 | 40.40 | 40.19 | 40.20 | -0.198% | 12,898 | +14.303% |
| 2025-08-18 | 40.20 | 40.29 | 40.20 | 40.28 | -0.054% | 112,366 | +14.076% |
| 2025-08-15 | 40.28 | 40.34 | 40.27 | 40.30 | +0.378% | 9,351 | +14.015% |
| 2025-08-14 | 40.06 | 40.17 | 40.02 | 40.15 | -0.397% | 18,601 | +14.446% |
| 2025-08-13 | 40.31 | 40.34 | 40.26 | 40.31 | +0.237% | 10,807 | +13.992% |
| 2025-08-12 | 39.88 | 40.21 | 39.88 | 40.21 | +0.912% | 12,230 | +14.261% |
| 2025-08-11 | 39.86 | 39.96 | 39.84 | 39.85 | -0.539% | 7,221 | +15.304% |
| 2025-08-08 | 40.03 | 40.15 | 40.00 | 40.07 | +0.331% | 31,014 | +14.683% |
| 2025-08-07 | 40.04 | 40.04 | 39.84 | 39.94 | +0.693% | 12,623 | +15.062% |
| 2025-08-06 | 39.47 | 39.68 | 39.47 | 39.66 | +0.772% | 9,510 | +15.860% |
| 2025-08-05 | 39.28 | 39.39 | 39.26 | 39.36 | +0.296% | 8,473 | +16.755% |
| 2025-08-04 | 39.05 | 39.24 | 39.05 | 39.24 | +1.421% | 6,496 | +17.100% |
| 2025-08-01 | 38.74 | 38.82 | 38.48 | 38.69 | +0.047% | 29,730 | +18.764% |
| 2025-07-31 | 38.84 | 38.84 | 38.67 | 38.67 | -0.419% | 18,461 | +18.820% |
| 2025-07-30 | 39.09 | 39.12 | 38.78 | 38.84 | -0.914% | 8,169 | +18.321% |
| 2025-07-29 | 39.21 | 39.23 | 39.09 | 39.19 | +0.111% | 10,635 | +17.239% |
| 2025-07-28 | 39.34 | 39.34 | 39.10 | 39.15 | -1.460% | 4,861 | +17.369% |
| 2025-07-25 | 39.63 | 39.77 | 39.58 | 39.73 | -0.200% | 11,709 | +15.656% |
| 2025-07-24 | 39.86 | 39.94 | 39.81 | 39.81 | -0.650% | 25,013 | +15.424% |
| 2025-07-23 | 39.79 | 40.07 | 39.76 | 40.07 | +1.520% | 22,885 | +14.674% |
| 2025-07-22 | 39.27 | 39.51 | 39.23 | 39.47 | +0.458% | 11,623 | +16.418% |
| 2025-07-21 | 39.18 | 39.42 | 39.18 | 39.29 | +0.881% | 8,779 | +16.951% |
| 2025-07-18 | 39.05 | 39.05 | 38.90 | 38.95 | -0.136% | 41,030 | +17.981% |
| 2025-07-17 | 38.87 | 39.08 | 38.87 | 39.00 | +0.296% | 10,556 | +17.821% |
| 2025-07-16 | 38.75 | 38.93 | 38.61 | 38.88 | +0.400% | 12,127 | +18.169% |
| 2025-07-15 | 39.12 | 39.12 | 38.73 | 38.73 | -0.819% | 7,536 | +18.642% |
| 2025-07-14 | 38.96 | 39.10 | 38.96 | 39.05 | +0.197% | 18,495 | +17.670% |
| 2025-07-11 | 39.07 | 39.07 | 38.96 | 38.97 | -0.882% | 7,875 | +17.902% |
| 2025-07-10 | 39.17 | 39.32 | 39.09 | 39.32 | +0.249% | 12,723 | +16.862% |
| 2025-07-09 | 39.04 | 39.23 | 39.04 | 39.22 | +0.881% | 10,552 | +17.152% |
| 2025-07-08 | 38.72 | 38.92 | 38.72 | 38.88 | +0.778% | 11,618 | +18.184% |
| 2025-07-07 | 38.75 | 38.87 | 38.57 | 38.58 | -1.431% | 27,885 | +19.103% |
| 2025-07-03 | 39.15 | 39.16 | 39.06 | 39.14 | +0.256% | 26,655 | +17.399% |
| 2025-07-02 | 38.78 | 39.04 | 38.78 | 39.04 | +0.337% | 10,276 | +17.700% |
| 2025-07-01 | 38.91 | 39.03 | 38.89 | 38.91 | -0.021% | 18,047 | +18.096% |
| 2025-06-30 | 38.69 | 38.92 | 38.68 | 38.92 | +0.743% | 13,981 | +18.071% |
| 2025-06-27 | 38.67 | 38.81 | 38.49 | 38.63 | +0.184% | 30,001 | +18.949% |
| 2025-06-26 | 38.44 | 38.64 | 38.43 | 38.56 | +1.311% | 10,031 | +19.168% |
| 2025-06-25 | 37.97 | 38.09 | 37.97 | 38.06 | -0.184% | 9,163 | +20.730% |
| 2025-06-24 | 37.93 | 38.18 | 37.93 | 38.13 | +0.975% | 26,005 | +20.509% |
| 2025-06-23 | 37.22 | 37.84 | 37.22 | 37.76 | -0.240% | 27,317 | +21.683% |
| 2025-06-20 | 38.04 | 38.06 | 37.85 | 37.85 | -0.335% | 10,243 | +21.392% |
| 2025-06-18 | 37.99 | 38.16 | 37.92 | 37.98 | +0.238% | 6,802 | +20.985% |
| 2025-06-17 | 38.21 | 38.28 | 37.89 | 37.89 | -0.889% | 11,900 | +21.272% |
| 2025-06-16 | 38.40 | 38.50 | 38.23 | 38.23 | +0.685% | 16,277 | +20.194% |
| 2025-06-13 | 37.91 | 38.19 | 37.90 | 37.97 | -1.042% | 10,318 | +21.017% |
| 2025-06-12 | 38.41 | 38.48 | 38.33 | 38.37 | +0.844% | 17,163 | +19.755% |
| 2025-06-11 | 38.11 | 38.17 | 38.05 | 38.05 | +0.287% | 48,038 | +20.765% |
| 2025-06-10 | 37.99 | 38.07 | 37.85 | 37.94 | +0.158% | 32,142 | +21.112% |
| 2025-06-09 | 37.87 | 37.99 | 37.86 | 37.88 | +0.185% | 20,713 | +21.304% |
| 2025-06-06 | 37.74 | 37.85 | 37.73 | 37.81 | -0.079% | 39,684 | +21.529% |
| 2025-06-05 | 37.89 | 37.96 | 37.79 | 37.84 | +0.148% | 13,924 | +21.432% |
| 2025-06-04 | 37.80 | 37.85 | 37.76 | 37.78 | +0.892% | 36,521 | +21.613% |
| 2025-06-03 | 37.40 | 37.49 | 37.40 | 37.45 | -0.689% | 13,336 | +22.697% |
| 2025-06-02 | 37.10 | 37.71 | 37.10 | 37.71 | +1.546% | 48,181 | +21.851% |
| 2025-05-30 | 37.06 | 37.14 | 36.96 | 37.14 | +0.134% | 13,427 | +23.735% |
| 2025-05-29 | 37.01 | 37.09 | 37.01 | 37.09 | +0.478% | 10,308 | +23.900% |
| 2025-05-28 | 36.99 | 37.01 | 36.91 | 36.91 | -0.619% | 13,943 | +24.492% |
| 2025-05-27 | 37.05 | 37.17 | 37.05 | 37.14 | +1.171% | 32,779 | +23.721% |
| 2025-05-23 | 36.25 | 36.71 | 36.25 | 36.71 | +1.128% | 32,634 | +25.170% |
| 2025-05-22 | 36.29 | 36.36 | 36.18 | 36.30 | -0.356% | 13,800 | +26.583% |
| 2025-05-21 | 36.72 | 36.77 | 36.43 | 36.43 | -0.324% | 13,600 | +26.132% |
| 2025-05-20 | 36.52 | 36.55 | 36.45 | 36.55 | +0.270% | 13,204 | +25.724% |
| 2025-05-19 | 36.21 | 36.45 | 36.15 | 36.45 | +0.691% | 23,267 | +26.063% |
| 2025-05-16 | 36.15 | 36.25 | 36.09 | 36.20 | +0.277% | 19,359 | +26.934% |
| 2025-05-15 | 36.01 | 36.12 | 35.99 | 36.10 | +0.894% | 29,737 | +27.285% |
| 2025-05-14 | 36.13 | 36.13 | 35.78 | 35.78 | -0.501% | 14,720 | +28.424% |
| 2025-05-13 | 35.80 | 36.05 | 35.80 | 35.96 | +0.363% | 269,548 | +27.781% |
| 2025-05-12 | 35.94 | 35.94 | 35.73 | 35.83 | -0.046% | 30,068 | +28.244% |
| 2025-05-09 | 35.84 | 35.88 | 35.76 | 35.85 | +0.707% | 8,906 | +28.185% |
| 2025-05-08 | 35.78 | 35.78 | 35.59 | 35.59 | -0.070% | 13,769 | +29.092% |
| 2025-05-07 | 35.71 | 35.78 | 35.55 | 35.62 | -0.654% | 10,547 | +29.001% |
| 2025-05-06 | 35.72 | 35.93 | 35.71 | 35.85 | +0.602% | 41,348 | +28.157% |
| 2025-05-05 | 35.64 | 35.71 | 35.63 | 35.64 | +0.423% | 265,712 | +28.928% |
| 2025-05-02 | 35.49 | 35.61 | 35.43 | 35.49 | +1.749% | 56,257 | +29.473% |
| 2025-05-01 | 35.10 | 35.12 | 34.88 | 34.88 | -0.712% | 188,730 | +31.737% |
| 2025-04-30 | 34.98 | 35.20 | 34.80 | 35.13 | -0.085% | 15,141 | +30.800% |
| 2025-04-29 | 35.11 | 35.17 | 35.04 | 35.16 | +0.203% | 20,433 | +30.688% |
| 2025-04-28 | 34.80 | 35.09 | 34.80 | 35.09 | +0.939% | 20,875 | +30.954% |
| 2025-04-25 | 34.63 | 34.76 | 34.61 | 34.76 | +0.006% | 7,671 | +32.184% |
| 2025-04-24 | 34.47 | 34.76 | 34.47 | 34.76 | +0.973% | 15,156 | +32.192% |
| 2025-04-23 | 34.65 | 34.70 | 34.40 | 34.43 | -0.130% | 15,733 | +33.478% |
| 2025-04-22 | 34.40 | 34.63 | 34.34 | 34.47 | +1.222% | 4,201,958 | +33.304% |
| 2025-04-21 | 34.16 | 34.33 | 33.84 | 34.05 | +0.239% | 30,614 | +34.933% |
| 2025-04-17 | 33.92 | 34.09 | 33.90 | 33.97 | +1.351% | 16,008 | +35.256% |
| 2025-04-16 | 33.58 | 33.80 | 33.48 | 33.52 | +0.030% | 228,562 | +37.082% |
| 2025-04-15 | 33.57 | 33.69 | 33.47 | 33.51 | 0.000% | 18,861 | +37.123% |