PXF
Invesco RAFI Developed Markets ex-U.S. ETF
stockNYSEETF
Market OpenOct 5, 2026 11:12:51 AM EDT
76.20USD-0.249%(-0.19)54,065
76.17Bid77.98Ask1.81SpreadPXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 76.04 | 76.32 | 75.84 | 76.20 | -0.249% | 54,065 | 0.000% |
| 2026-10-02 | 76.08 | 76.40 | 75.80 | 76.39 | +1.085% | 181,226 | -0.249% |
| 2026-10-01 | 75.90 | 75.90 | 75.12 | 75.57 | -0.866% | 344,268 | +0.834% |
| 2026-09-30 | 77.01 | 77.02 | 76.20 | 76.23 | -0.716% | 88,055 | -0.039% |
| 2026-09-29 | 76.89 | 76.89 | 76.31 | 76.78 | -0.724% | 150,737 | -0.755% |
| 2026-09-28 | 77.27 | 77.67 | 77.02 | 77.34 | -0.604% | 116,699 | -1.474% |
| 2026-09-25 | 77.40 | 77.81 | 77.21 | 77.81 | +0.960% | 87,380 | -2.069% |
| 2026-09-24 | 77.20 | 77.33 | 76.74 | 77.07 | -0.362% | 87,268 | -1.129% |
| 2026-09-23 | 77.93 | 77.93 | 77.13 | 77.35 | -1.590% | 212,577 | -1.487% |
| 2026-09-22 | 78.36 | 78.74 | 78.08 | 78.60 | +0.409% | 127,107 | -3.053% |
| 2026-09-21 | 78.36 | 78.41 | 78.03 | 78.28 | +0.192% | 66,020 | -2.657% |
| 2026-09-18 | 78.20 | 78.26 | 77.80 | 78.13 | -1.326% | 98,272 | -2.470% |
| 2026-09-17 | 79.26 | 79.30 | 79.10 | 79.18 | +1.046% | 40,099 | -3.764% |
| 2026-09-16 | 79.13 | 79.20 | 77.84 | 78.36 | -0.521% | 159,805 | -2.757% |
| 2026-09-15 | 78.78 | 78.84 | 78.41 | 78.77 | -0.165% | 294,185 | -3.263% |
| 2026-09-14 | 79.04 | 79.33 | 78.66 | 78.90 | -0.942% | 93,186 | -3.422% |
| 2026-09-11 | 79.95 | 79.95 | 79.56 | 79.65 | +1.027% | 103,402 | -4.331% |
| 2026-09-10 | 79.18 | 79.28 | 78.74 | 78.84 | -1.129% | 441,348 | -3.349% |
| 2026-09-09 | 80.16 | 80.19 | 79.64 | 79.74 | -0.574% | 111,355 | -4.439% |
| 2026-09-08 | 80.65 | 80.65 | 80.20 | 80.20 | -0.298% | 121,399 | -4.988% |
| 2026-09-04 | 79.95 | 80.59 | 79.95 | 80.44 | +0.199% | 91,999 | -5.271% |
| 2026-09-03 | 80.00 | 80.50 | 79.84 | 80.28 | +1.108% | 108,608 | -5.082% |
| 2026-09-02 | 79.02 | 79.40 | 78.92 | 79.40 | +0.570% | 127,772 | -4.030% |
| 2026-09-01 | 79.12 | 79.44 | 78.78 | 78.95 | -0.542% | 107,752 | -3.483% |
| 2026-08-31 | 79.65 | 79.68 | 79.24 | 79.38 | 0.000% | 67,135 | -4.006% |
| 2026-08-28 | 79.68 | 79.92 | 79.17 | 79.38 | -0.076% | 95,523 | -4.006% |
| 2026-08-27 | 79.35 | 79.44 | 79.09 | 79.44 | -0.126% | 51,114 | -4.079% |
| 2026-08-26 | 79.74 | 79.85 | 79.49 | 79.54 | -0.451% | 101,370 | -4.199% |
| 2026-08-25 | 79.56 | 80.00 | 79.47 | 79.90 | +0.630% | 354,708 | -4.631% |
| 2026-08-24 | 79.45 | 79.46 | 79.15 | 79.40 | -0.464% | 61,890 | -4.030% |
| 2026-08-21 | 79.71 | 79.87 | 79.60 | 79.77 | +0.898% | 107,445 | -4.475% |
| 2026-08-20 | 78.86 | 79.36 | 78.83 | 79.06 | +0.076% | 178,763 | -3.618% |
| 2026-08-19 | 79.19 | 79.32 | 78.77 | 79.00 | +0.675% | 42,232 | -3.544% |
| 2026-08-18 | 79.04 | 79.14 | 78.47 | 78.47 | -1.407% | 81,054 | -2.893% |
| 2026-08-17 | 79.52 | 79.88 | 79.48 | 79.59 | -0.038% | 53,683 | -4.259% |
| 2026-08-14 | 79.58 | 79.77 | 79.49 | 79.62 | +0.264% | 64,545 | -4.295% |
| 2026-08-13 | 79.27 | 79.47 | 79.13 | 79.41 | +0.177% | 57,557 | -4.042% |
| 2026-08-12 | 79.27 | 79.34 | 79.09 | 79.27 | +0.692% | 54,278 | -3.873% |
| 2026-08-11 | 78.80 | 78.97 | 78.58 | 78.72 | +0.293% | 77,574 | -3.207% |
| 2026-08-10 | 78.47 | 78.62 | 78.29 | 78.50 | -0.494% | 62,082 | -2.924% |
| 2026-08-07 | 79.01 | 79.01 | 78.55 | 78.89 | +0.947% | 52,126 | -3.404% |
| 2026-08-06 | 78.19 | 78.47 | 78.03 | 78.14 | -0.160% | 77,366 | -2.489% |
| 2026-08-05 | 78.36 | 78.54 | 78.17 | 78.27 | +0.154% | 274,518 | -2.645% |
| 2026-08-04 | 77.71 | 78.22 | 77.55 | 78.15 | +1.159% | 66,123 | -2.495% |
| 2026-08-03 | 76.95 | 77.29 | 76.75 | 77.25 | +0.188% | 306,825 | -1.366% |
| 2026-07-31 | 77.38 | 77.38 | 76.42 | 77.11 | -0.631% | 77,553 | -1.180% |
| 2026-07-30 | 76.62 | 77.65 | 76.53 | 77.60 | +2.890% | 158,203 | -1.804% |
| 2026-07-29 | 75.64 | 76.45 | 75.10 | 75.42 | -0.238% | 62,632 | +1.034% |
| 2026-07-28 | 75.01 | 75.83 | 75.01 | 75.60 | -0.330% | 72,710 | +0.794% |
| 2026-07-27 | 76.17 | 76.26 | 75.45 | 75.85 | +0.437% | 78,363 | +0.461% |
| 2026-07-24 | 75.79 | 76.00 | 75.50 | 75.52 | -0.119% | 53,409 | +0.900% |
| 2026-07-23 | 75.61 | 75.85 | 75.31 | 75.61 | -0.865% | 48,500 | +0.780% |
| 2026-07-22 | 76.29 | 76.52 | 76.18 | 76.27 | +0.267% | 32,902 | -0.092% |
| 2026-07-21 | 75.55 | 76.13 | 75.36 | 76.07 | +1.612% | 46,368 | +0.175% |
| 2026-07-20 | 75.30 | 75.39 | 74.81 | 74.86 | -0.690% | 43,038 | +1.790% |
| 2026-07-17 | 74.81 | 75.56 | 74.67 | 75.38 | -0.185% | 80,894 | +1.088% |
| 2026-07-16 | 75.54 | 75.81 | 75.33 | 75.52 | -0.840% | 37,235 | +0.900% |
| 2026-07-15 | 76.14 | 76.24 | 75.51 | 76.16 | +0.145% | 123,618 | +0.053% |
| 2026-07-14 | 76.05 | 76.37 | 75.97 | 76.05 | +1.117% | 53,102 | +0.197% |
| 2026-07-13 | 75.37 | 75.66 | 75.08 | 75.21 | -1.131% | 61,158 | +1.316% |
| 2026-07-10 | 75.77 | 76.16 | 75.60 | 76.07 | +0.728% | 63,073 | +0.171% |
| 2026-07-09 | 75.33 | 75.74 | 75.33 | 75.52 | +0.266% | 41,236 | +0.900% |
| 2026-07-08 | 74.91 | 75.41 | 74.44 | 75.32 | -0.555% | 352,039 | +1.168% |
| 2026-07-07 | 76.09 | 76.33 | 75.61 | 75.74 | -1.110% | 55,235 | +0.607% |
| 2026-07-06 | 76.33 | 76.69 | 76.28 | 76.59 | +1.430% | 63,255 | -0.509% |
| 2026-07-02 | 75.70 | 76.11 | 74.86 | 75.51 | +1.071% | 48,104 | +0.914% |
| 2026-07-01 | 74.67 | 75.05 | 74.56 | 74.71 | -1.230% | 160,850 | +1.994% |
| 2026-06-30 | 75.28 | 75.66 | 75.20 | 75.64 | +0.532% | 402,593 | +0.740% |
| 2026-06-29 | 75.06 | 75.27 | 74.57 | 75.24 | +0.040% | 83,735 | +1.276% |
| 2026-06-26 | 75.09 | 75.58 | 75.02 | 75.21 | -0.595% | 79,666 | +1.316% |
| 2026-06-25 | 75.95 | 75.96 | 75.29 | 75.66 | +0.934% | 68,221 | +0.714% |
| 2026-06-24 | 74.85 | 75.10 | 74.54 | 74.96 | +0.214% | 80,910 | +1.654% |
| 2026-06-23 | 74.72 | 75.28 | 74.62 | 74.80 | -2.819% | 74,308 | +1.872% |
| 2026-06-22 | 76.79 | 77.13 | 76.79 | 76.97 | -1.105% | 44,258 | -1.000% |
| 2026-06-18 | 77.58 | 77.94 | 77.56 | 77.83 | +0.816% | 57,686 | -2.094% |
| 2026-06-17 | 78.28 | 78.43 | 77.05 | 77.20 | -0.784% | 79,184 | -1.295% |
| 2026-06-16 | 78.33 | 78.42 | 77.79 | 77.81 | -0.371% | 53,620 | -2.069% |
| 2026-06-15 | 78.54 | 78.57 | 78.05 | 78.10 | +1.035% | 60,297 | -2.433% |
| 2026-06-12 | 76.86 | 77.52 | 76.67 | 77.30 | +0.337% | 62,812 | -1.423% |
| 2026-06-11 | 75.37 | 77.13 | 75.18 | 77.04 | +3.402% | 298,057 | -1.090% |
| 2026-06-10 | 75.06 | 75.57 | 74.47 | 74.50 | -1.435% | 83,812 | +2.275% |
| 2026-06-09 | 76.63 | 76.74 | 74.57 | 75.59 | -0.343% | 46,228 | +0.807% |
| 2026-06-08 | 76.23 | 76.33 | 75.71 | 75.85 | +0.905% | 74,683 | +0.461% |
| 2026-06-05 | 77.02 | 77.02 | 75.04 | 75.17 | -3.899% | 236,789 | +1.370% |
| 2026-06-04 | 77.86 | 78.34 | 77.75 | 78.22 | -0.179% | 61,838 | -2.582% |
| 2026-06-03 | 78.73 | 78.73 | 78.27 | 78.36 | -0.697% | 58,306 | -2.757% |
| 2026-06-02 | 78.35 | 78.96 | 78.35 | 78.91 | +0.625% | 210,896 | -3.434% |
| 2026-06-01 | 77.94 | 78.61 | 77.70 | 78.42 | +0.719% | 126,446 | -2.831% |
| 2026-05-29 | 77.97 | 78.24 | 77.69 | 77.86 | +0.358% | 51,083 | -2.132% |
| 2026-05-28 | 76.91 | 77.75 | 76.84 | 77.58 | +0.223% | 37,353 | -1.782% |
| 2026-05-27 | 77.63 | 77.63 | 77.09 | 77.41 | -0.463% | 46,290 | -1.563% |
| 2026-05-26 | 77.67 | 77.92 | 77.54 | 77.77 | +1.793% | 85,194 | -2.019% |
| 2026-05-22 | 76.57 | 76.78 | 76.35 | 76.40 | -0.521% | 35,626 | -0.262% |
| 2026-05-21 | 75.82 | 77.00 | 75.82 | 76.80 | +0.746% | 85,861 | -0.781% |
| 2026-05-20 | 75.20 | 76.27 | 75.20 | 76.23 | +1.520% | 57,954 | -0.041% |
| 2026-05-19 | 74.89 | 75.60 | 74.72 | 75.09 | -0.845% | 52,653 | +1.478% |
| 2026-05-18 | 75.74 | 75.81 | 75.14 | 75.73 | +0.665% | 46,507 | +0.621% |
| 2026-05-15 | 75.28 | 75.42 | 74.99 | 75.23 | -2.006% | 28,794 | +1.289% |
| 2026-05-14 | 76.88 | 76.96 | 76.67 | 76.77 | +0.196% | 67,086 | -0.742% |
| 2026-05-13 | 76.15 | 76.64 | 75.99 | 76.62 | +1.055% | 89,044 | -0.548% |
| 2026-05-12 | 75.75 | 75.90 | 75.17 | 75.82 | -0.889% | 244,034 | +0.501% |
| 2026-05-11 | 76.36 | 76.64 | 76.36 | 76.50 | +0.249% | 133,997 | -0.392% |
| 2026-05-08 | 75.94 | 76.31 | 75.88 | 76.31 | +1.760% | 81,172 | -0.144% |
| 2026-05-07 | 76.33 | 76.33 | 74.90 | 74.99 | -1.627% | 54,115 | +1.614% |
| 2026-05-06 | 75.99 | 76.27 | 75.84 | 76.23 | +2.446% | 108,378 | -0.039% |
| 2026-05-05 | 74.00 | 74.52 | 73.88 | 74.41 | +1.528% | 63,280 | +2.406% |
| 2026-05-04 | 73.71 | 73.93 | 73.06 | 73.29 | -1.053% | 40,091 | +3.971% |
| 2026-05-01 | 74.26 | 74.55 | 74.01 | 74.07 | -0.175% | 63,780 | +2.876% |
| 2026-04-30 | 73.39 | 74.37 | 73.13 | 74.20 | +2.472% | 70,425 | +2.695% |
| 2026-04-29 | 72.83 | 72.83 | 72.19 | 72.41 | -0.686% | 45,209 | +5.234% |
| 2026-04-28 | 72.82 | 73.04 | 72.57 | 72.91 | -0.110% | 357,125 | +4.512% |
| 2026-04-27 | 73.23 | 73.34 | 72.92 | 72.99 | -0.191% | 49,864 | +4.398% |
| 2026-04-24 | 72.86 | 73.15 | 72.70 | 73.13 | +0.329% | 55,536 | +4.198% |
| 2026-04-23 | 73.29 | 73.41 | 72.25 | 72.89 | -0.735% | 64,799 | +4.541% |
| 2026-04-22 | 73.46 | 73.46 | 73.19 | 73.43 | +0.852% | 65,486 | +3.772% |
| 2026-04-21 | 73.93 | 73.98 | 72.73 | 72.81 | -1.860% | 51,863 | +4.656% |
| 2026-04-20 | 74.06 | 74.19 | 73.64 | 74.19 | -0.523% | 57,977 | +2.709% |
| 2026-04-17 | 74.62 | 74.90 | 74.47 | 74.58 | +1.016% | 121,731 | +2.172% |
| 2026-04-16 | 73.95 | 73.95 | 73.60 | 73.83 | +0.163% | 69,689 | +3.210% |
| 2026-04-15 | 73.86 | 73.86 | 73.50 | 73.71 | -0.553% | 57,601 | +3.378% |
| 2026-04-14 | 73.80 | 74.12 | 73.65 | 74.12 | +0.844% | 229,893 | +2.806% |
| 2026-04-13 | 72.51 | 73.50 | 72.32 | 73.50 | +0.561% | 55,254 | +3.673% |
| 2026-04-10 | 73.33 | 73.45 | 72.89 | 73.09 | -0.027% | 62,931 | +4.255% |
| 2026-04-09 | 72.50 | 73.38 | 72.44 | 73.11 | -0.436% | 92,622 | +4.227% |
| 2026-04-08 | 73.53 | 73.53 | 72.85 | 73.43 | +3.612% | 262,702 | +3.772% |
| 2026-04-07 | 70.37 | 70.87 | 69.84 | 70.87 | -0.071% | 89,238 | +7.521% |
| 2026-04-06 | 70.68 | 70.94 | 70.51 | 70.92 | +0.954% | 222,197 | +7.445% |
| 2026-04-02 | 69.15 | 70.38 | 69.12 | 70.25 | -0.693% | 73,686 | +8.470% |
| 2026-04-01 | 70.64 | 71.13 | 70.44 | 70.74 | +1.202% | 131,694 | +7.718% |
| 2026-03-31 | 68.60 | 69.90 | 68.35 | 69.90 | +3.201% | 142,539 | +9.013% |
| 2026-03-30 | 68.42 | 68.48 | 67.51 | 67.73 | +0.032% | 132,223 | +12.503% |
| 2026-03-27 | 67.91 | 68.25 | 67.47 | 67.71 | -0.265% | 140,242 | +12.539% |
| 2026-03-26 | 68.61 | 69.06 | 67.89 | 67.89 | -2.071% | 60,030 | +12.240% |
| 2026-03-25 | 69.56 | 69.70 | 69.08 | 69.33 | +0.969% | 48,092 | +9.916% |
| 2026-03-24 | 68.06 | 69.00 | 67.97 | 68.66 | -0.637% | 76,834 | +10.982% |
| 2026-03-23 | 68.60 | 69.70 | 68.33 | 69.10 | +1.857% | 126,016 | +10.275% |
| 2026-03-20 | 69.66 | 69.66 | 67.56 | 67.84 | -3.086% | 116,856 | +12.323% |
| 2026-03-19 | 68.70 | 70.24 | 68.65 | 70.00 | -0.057% | 84,259 | +8.857% |
| 2026-03-18 | 70.63 | 70.80 | 69.98 | 70.04 | -1.255% | 159,494 | +8.795% |
| 2026-03-17 | 71.08 | 71.31 | 70.84 | 70.93 | +0.567% | 145,570 | +7.430% |
| 2026-03-16 | 70.02 | 70.67 | 70.02 | 70.53 | +2.143% | 190,655 | +8.039% |
| 2026-03-13 | 70.02 | 70.19 | 68.98 | 69.05 | -0.918% | 269,855 | +10.355% |
| 2026-03-12 | 70.05 | 70.21 | 69.38 | 69.69 | -1.928% | 425,238 | +9.341% |
| 2026-03-11 | 70.57 | 71.11 | 70.47 | 71.06 | +0.226% | 67,849 | +7.233% |
| 2026-03-10 | 71.26 | 72.07 | 70.82 | 70.90 | +0.014% | 68,772 | +7.475% |
| 2026-03-09 | 69.08 | 70.93 | 68.36 | 70.89 | +0.954% | 359,395 | +7.490% |
| 2026-03-06 | 69.31 | 70.44 | 69.26 | 70.22 | -0.679% | 83,911 | +8.516% |
| 2026-03-05 | 71.24 | 71.55 | 70.04 | 70.70 | -2.537% | 146,297 | +7.779% |
| 2026-03-04 | 71.82 | 72.82 | 71.63 | 72.54 | +0.820% | 198,817 | +5.045% |
| 2026-03-03 | 70.86 | 72.22 | 70.07 | 71.95 | -3.862% | 791,336 | +5.907% |
| 2026-03-02 | 74.32 | 75.07 | 74.20 | 74.84 | -1.720% | 210,088 | +1.817% |
| 2026-02-27 | 75.98 | 76.36 | 75.84 | 76.15 | +0.184% | 154,033 | +0.066% |
| 2026-02-26 | 76.00 | 76.13 | 75.38 | 76.01 | +0.158% | 200,343 | +0.250% |
| 2026-02-25 | 75.58 | 76.00 | 75.52 | 75.89 | +1.106% | 187,535 | +0.408% |
| 2026-02-24 | 74.68 | 75.14 | 74.58 | 75.06 | +0.657% | 601,434 | +1.519% |
| 2026-02-23 | 74.69 | 75.04 | 74.33 | 74.57 | -0.347% | 76,594 | +2.186% |
| 2026-02-20 | 74.07 | 74.84 | 74.05 | 74.83 | +0.958% | 128,342 | +1.831% |
| 2026-02-19 | 73.63 | 74.12 | 73.59 | 74.12 | +0.132% | 60,259 | +2.806% |
| 2026-02-18 | 73.98 | 74.32 | 73.80 | 74.02 | +0.179% | 46,341 | +2.942% |
| 2026-02-17 | 73.50 | 73.99 | 73.02 | 73.89 | -0.256% | 1,320,288 | +3.126% |
| 2026-02-13 | 73.53 | 74.13 | 73.19 | 74.08 | +0.570% | 57,855 | +2.862% |
| 2026-02-12 | 74.58 | 74.58 | 73.52 | 73.66 | -0.634% | 110,195 | +3.448% |
| 2026-02-11 | 73.82 | 74.30 | 73.50 | 74.13 | +1.188% | 155,601 | +2.792% |
| 2026-02-10 | 73.41 | 73.45 | 73.16 | 73.26 | +0.260% | 120,294 | +4.013% |
| 2026-02-09 | 72.37 | 73.07 | 72.30 | 73.07 | +1.458% | 86,514 | +4.284% |
| 2026-02-06 | 71.43 | 72.05 | 71.43 | 72.02 | +2.229% | 157,934 | +5.804% |
| 2026-02-05 | 70.72 | 71.05 | 70.36 | 70.45 | -1.702% | 67,654 | +8.162% |
| 2026-02-04 | 72.21 | 72.33 | 71.34 | 71.67 | +0.830% | 115,646 | +6.321% |
| 2026-02-03 | 70.69 | 71.17 | 70.51 | 71.08 | +1.066% | 133,832 | +7.203% |
| 2026-02-02 | 70.02 | 70.42 | 70.02 | 70.33 | +0.357% | 132,842 | +8.346% |
| 2026-01-30 | 70.58 | 70.68 | 69.85 | 70.08 | -1.157% | 35,205 | +8.733% |
| 2026-01-29 | 71.15 | 71.22 | 70.09 | 70.90 | +0.853% | 136,472 | +7.475% |
| 2026-01-28 | 70.43 | 70.52 | 69.92 | 70.30 | -0.622% | 100,186 | +8.393% |
| 2026-01-27 | 70.31 | 70.92 | 70.31 | 70.74 | +1.653% | 86,847 | +7.718% |
| 2026-01-26 | 69.65 | 69.86 | 69.53 | 69.59 | +0.491% | 131,492 | +9.498% |
| 2026-01-23 | 68.73 | 69.33 | 68.61 | 69.25 | +0.581% | 68,142 | +10.036% |
| 2026-01-22 | 68.86 | 69.01 | 68.70 | 68.85 | +0.438% | 171,652 | +10.675% |
| 2026-01-21 | 68.17 | 68.82 | 68.02 | 68.55 | +1.661% | 65,636 | +11.160% |
| 2026-01-20 | 67.66 | 67.87 | 67.36 | 67.43 | -1.158% | 106,345 | +13.006% |
| 2026-01-16 | 68.27 | 68.29 | 68.04 | 68.22 | +0.117% | 81,806 | +11.697% |
| 2026-01-15 | 68.35 | 68.43 | 68.13 | 68.14 | -0.066% | 83,941 | +11.829% |
| 2026-01-14 | 68.00 | 68.19 | 67.94 | 68.19 | +1.001% | 61,766 | +11.755% |
| 2026-01-13 | 67.86 | 67.86 | 67.45 | 67.51 | -0.384% | 62,983 | +12.873% |
| 2026-01-12 | 67.58 | 67.79 | 67.58 | 67.77 | +0.594% | 83,900 | +12.439% |
| 2026-01-09 | 67.25 | 67.44 | 67.14 | 67.37 | +0.853% | 54,479 | +13.107% |
| 2026-01-08 | 66.46 | 66.88 | 66.46 | 66.80 | -0.067% | 61,375 | +14.072% |
| 2026-01-07 | 67.03 | 67.03 | 66.77 | 66.84 | -0.380% | 31,877 | +13.995% |
| 2026-01-06 | 67.15 | 67.25 | 67.00 | 67.10 | -0.030% | 135,588 | +13.562% |
| 2026-01-05 | 66.56 | 67.12 | 66.44 | 67.12 | +1.115% | 142,611 | +13.528% |
| 2026-01-02 | 66.28 | 66.45 | 66.07 | 66.38 | +1.274% | 62,998 | +14.794% |
| 2025-12-31 | 65.81 | 65.81 | 65.46 | 65.55 | -0.493% | 29,347 | +16.256% |
| 2025-12-30 | 65.87 | 66.07 | 65.84 | 65.87 | +0.266% | 51,895 | +15.682% |
| 2025-12-29 | 65.65 | 65.75 | 65.55 | 65.69 | -0.053% | 56,646 | +15.991% |
| 2025-12-26 | 65.72 | 65.73 | 65.52 | 65.73 | +0.428% | 52,264 | +15.929% |
| 2025-12-24 | 65.32 | 65.55 | 65.32 | 65.45 | +0.214% | 30,788 | +16.425% |
| 2025-12-23 | 65.26 | 65.39 | 65.21 | 65.31 | +0.523% | 36,069 | +16.674% |
| 2025-12-22 | 64.86 | 65.01 | 64.81 | 64.97 | -0.703% | 33,421 | +17.285% |
| 2025-12-19 | 65.39 | 65.73 | 65.39 | 65.43 | +0.445% | 96,868 | +16.460% |
| 2025-12-18 | 65.31 | 65.46 | 65.01 | 65.14 | +0.587% | 52,593 | +16.979% |
| 2025-12-17 | 65.17 | 65.28 | 64.74 | 64.76 | -0.484% | 45,121 | +17.665% |
| 2025-12-16 | 65.30 | 65.34 | 64.93 | 65.08 | -0.755% | 188,319 | +17.096% |
| 2025-12-15 | 65.72 | 65.73 | 65.38 | 65.57 | +0.676% | 56,869 | +16.212% |
| 2025-12-12 | 65.56 | 65.59 | 64.90 | 65.13 | -0.565% | 47,576 | +16.997% |
| 2025-12-11 | 65.22 | 65.58 | 65.22 | 65.50 | +0.476% | 38,308 | +16.336% |
| 2025-12-10 | 64.54 | 65.25 | 64.47 | 65.19 | +1.284% | 34,200 | +16.889% |
| 2025-12-09 | 64.54 | 64.65 | 64.36 | 64.36 | -0.040% | 64,667 | +18.390% |
| 2025-12-08 | 64.62 | 64.65 | 64.33 | 64.39 | -0.233% | 50,778 | +18.343% |
| 2025-12-05 | 64.64 | 64.81 | 64.50 | 64.54 | +0.202% | 35,349 | +18.066% |
| 2025-12-04 | 64.50 | 64.61 | 64.32 | 64.41 | +0.265% | 39,086 | +18.305% |
| 2025-12-03 | 63.90 | 64.24 | 63.90 | 64.24 | +0.595% | 25,500 | +18.618% |
| 2025-12-02 | 63.95 | 63.95 | 63.66 | 63.86 | +0.393% | 143,760 | +19.324% |
| 2025-12-01 | 63.69 | 63.84 | 63.57 | 63.61 | -0.282% | 168,909 | +19.792% |
| 2025-11-28 | 63.45 | 63.81 | 63.45 | 63.79 | +0.393% | 17,450 | +19.454% |
| 2025-11-26 | 63.09 | 63.67 | 63.09 | 63.54 | +1.051% | 79,603 | +19.924% |
| 2025-11-25 | 62.48 | 62.91 | 62.35 | 62.88 | +1.189% | 457,080 | +21.185% |
| 2025-11-24 | 61.94 | 62.20 | 61.83 | 62.14 | +0.339% | 35,490 | +22.626% |
| 2025-11-21 | 61.48 | 62.04 | 61.31 | 61.93 | +1.641% | 37,387 | +23.042% |
| 2025-11-20 | 62.24 | 62.29 | 60.93 | 60.93 | -1.472% | 64,328 | +25.062% |
| 2025-11-19 | 61.86 | 62.12 | 61.58 | 61.84 | -0.451% | 39,868 | +23.221% |
| 2025-11-18 | 61.86 | 62.25 | 61.68 | 62.12 | -0.878% | 77,722 | +22.666% |
| 2025-11-17 | 63.08 | 63.32 | 62.55 | 62.67 | -1.431% | 115,921 | +21.589% |
| 2025-11-14 | 63.26 | 63.66 | 63.21 | 63.58 | -0.031% | 41,444 | +19.849% |
| 2025-11-13 | 64.02 | 64.17 | 63.51 | 63.60 | -0.860% | 35,364 | +19.811% |
| 2025-11-12 | 63.95 | 64.23 | 63.93 | 64.15 | +0.789% | 50,985 | +18.781% |
| 2025-11-11 | 63.37 | 63.76 | 63.37 | 63.65 | +0.696% | 31,635 | +19.717% |
| 2025-11-10 | 62.95 | 63.27 | 62.80 | 63.21 | +1.314% | 71,468 | +20.551% |
| 2025-11-07 | 61.87 | 62.41 | 61.87 | 62.39 | +0.418% | 279,133 | +22.135% |
| 2025-11-06 | 62.27 | 62.44 | 61.99 | 62.13 | -0.145% | 25,963 | +22.646% |
| 2025-11-05 | 61.88 | 62.33 | 61.88 | 62.22 | +0.696% | 25,299 | +22.469% |
| 2025-11-04 | 61.75 | 62.11 | 61.69 | 61.79 | -1.295% | 36,317 | +23.321% |
| 2025-11-03 | 62.53 | 62.63 | 62.34 | 62.60 | +0.306% | 33,325 | +21.724% |
| 2025-10-31 | 62.53 | 62.53 | 62.28 | 62.41 | -0.048% | 21,389 | +22.096% |
| 2025-10-30 | 62.41 | 62.73 | 62.40 | 62.44 | -0.431% | 26,205 | +22.037% |
| 2025-10-29 | 63.20 | 63.20 | 62.52 | 62.71 | -0.510% | 76,795 | +21.512% |
| 2025-10-28 | 62.86 | 63.18 | 62.79 | 63.03 | +0.018% | 42,300 | +20.892% |
| 2025-10-27 | 63.00 | 63.02 | 62.84 | 63.02 | +0.735% | 48,950 | +20.914% |
| 2025-10-24 | 62.50 | 62.60 | 62.41 | 62.56 | +0.450% | 28,272 | +21.803% |
| 2025-10-23 | 62.17 | 62.39 | 62.15 | 62.28 | +0.516% | 46,083 | +22.351% |
| 2025-10-22 | 61.96 | 62.14 | 61.77 | 61.96 | +0.290% | 59,757 | +22.983% |
| 2025-10-21 | 62.07 | 62.07 | 61.78 | 61.78 | -0.929% | 42,544 | +23.339% |
| 2025-10-20 | 62.21 | 62.43 | 62.18 | 62.36 | +0.702% | 34,913 | +22.194% |
| 2025-10-17 | 61.70 | 62.01 | 61.59 | 61.92 | +0.186% | 36,389 | +23.052% |
| 2025-10-16 | 61.95 | 62.06 | 61.61 | 61.81 | +0.463% | 58,366 | +23.281% |
| 2025-10-15 | 61.50 | 61.66 | 61.19 | 61.52 | +0.712% | 33,833 | +23.852% |
| 2025-10-14 | 60.41 | 61.29 | 60.41 | 61.09 | +0.394% | 28,625 | +24.734% |
| 2025-10-13 | 60.68 | 60.92 | 60.63 | 60.85 | +0.996% | 26,355 | +25.226% |
| 2025-10-10 | 61.21 | 61.26 | 60.17 | 60.25 | -1.921% | 102,319 | +26.473% |
| 2025-10-09 | 61.99 | 61.99 | 61.24 | 61.43 | -0.756% | 44,503 | +24.044% |
| 2025-10-08 | 61.92 | 61.98 | 61.74 | 61.90 | +0.203% | 39,689 | +23.106% |
| 2025-10-07 | 62.14 | 62.14 | 61.74 | 61.77 | -0.760% | 124,390 | +23.357% |
| 2025-10-06 | 62.26 | 62.37 | 62.14 | 62.24 | +0.169% | 37,453 | +22.419% |
| 2025-10-03 | 62.05 | 62.24 | 61.99 | 62.14 | +0.926% | 41,501 | +22.626% |
| 2025-10-02 | 61.79 | 61.79 | 61.33 | 61.57 | +0.000% | 33,693 | +23.762% |
| 2025-10-01 | 61.52 | 61.67 | 61.43 | 61.57 | +0.645% | 42,608 | +23.762% |
| 2025-09-30 | 60.92 | 61.17 | 60.84 | 61.17 | +0.270% | 26,442 | +24.561% |
| 2025-09-29 | 60.99 | 61.08 | 60.91 | 61.01 | +0.279% | 26,266 | +24.898% |
| 2025-09-26 | 60.72 | 60.94 | 60.69 | 60.84 | +0.579% | 40,266 | +25.247% |
| 2025-09-25 | 60.44 | 60.57 | 60.35 | 60.49 | -0.494% | 40,438 | +25.971% |
| 2025-09-24 | 60.86 | 60.94 | 60.73 | 60.79 | -0.410% | 26,340 | +25.350% |
| 2025-09-23 | 61.21 | 61.35 | 61.01 | 61.04 | +0.007% | 22,454 | +24.836% |
| 2025-09-22 | 60.83 | 61.08 | 60.70 | 61.04 | -0.203% | 82,853 | +24.844% |
| 2025-09-19 | 61.24 | 61.37 | 61.08 | 61.16 | -0.472% | 54,526 | +24.591% |
| 2025-09-18 | 61.35 | 61.53 | 61.11 | 61.45 | +0.140% | 27,290 | +24.003% |
| 2025-09-17 | 61.48 | 61.81 | 61.16 | 61.36 | -0.448% | 84,506 | +24.177% |
| 2025-09-16 | 61.70 | 61.73 | 61.46 | 61.64 | -0.032% | 55,335 | +23.621% |
| 2025-09-15 | 61.60 | 61.68 | 61.47 | 61.66 | +0.612% | 87,364 | +23.581% |
| 2025-09-12 | 61.32 | 61.34 | 61.14 | 61.28 | -0.414% | 27,301 | +24.337% |
| 2025-09-11 | 61.17 | 61.56 | 61.17 | 61.54 | +1.075% | 30,238 | +23.822% |
| 2025-09-10 | 60.96 | 61.06 | 60.81 | 60.89 | +0.256% | 35,150 | +25.154% |
| 2025-09-09 | 60.68 | 60.87 | 60.68 | 60.73 | -0.279% | 24,437 | +25.473% |
| 2025-09-08 | 60.84 | 60.97 | 60.60 | 60.90 | +0.886% | 45,428 | +25.123% |
| 2025-09-05 | 60.64 | 60.71 | 60.17 | 60.37 | +0.368% | 25,443 | +26.232% |
| 2025-09-04 | 59.97 | 60.14 | 59.84 | 60.14 | +0.777% | 34,138 | +26.697% |
| 2025-09-03 | 59.61 | 59.79 | 59.56 | 59.68 | +0.034% | 28,096 | +27.681% |
| 2025-09-02 | 59.32 | 59.73 | 59.31 | 59.66 | -0.841% | 28,277 | +27.724% |
| 2025-08-29 | 60.07 | 60.23 | 60.01 | 60.17 | -0.387% | 18,647 | +26.649% |
| 2025-08-28 | 60.33 | 60.49 | 60.30 | 60.40 | +0.374% | 27,792 | +26.159% |
| 2025-08-27 | 59.89 | 60.22 | 59.85 | 60.17 | -0.265% | 31,212 | +26.631% |
| 2025-08-26 | 60.20 | 60.34 | 60.17 | 60.34 | -0.227% | 61,970 | +26.295% |
| 2025-08-25 | 60.88 | 60.97 | 60.40 | 60.47 | -1.189% | 78,318 | +26.008% |
| 2025-08-22 | 60.53 | 61.36 | 60.53 | 61.20 | +1.469% | 89,899 | +24.510% |
| 2025-08-21 | 60.30 | 60.37 | 60.20 | 60.31 | -0.307% | 43,291 | +26.339% |
| 2025-08-20 | 60.48 | 60.59 | 60.38 | 60.50 | +0.348% | 53,433 | +25.950% |
| 2025-08-19 | 60.48 | 60.59 | 60.26 | 60.29 | -0.025% | 65,466 | +26.389% |
| 2025-08-18 | 60.21 | 60.32 | 60.16 | 60.30 | -0.258% | 97,820 | +26.358% |
| 2025-08-15 | 60.51 | 60.53 | 60.40 | 60.46 | +0.467% | 52,803 | +26.032% |
| 2025-08-14 | 59.94 | 60.20 | 59.91 | 60.18 | -0.100% | 78,422 | +26.620% |
| 2025-08-13 | 60.12 | 60.26 | 60.03 | 60.24 | +0.501% | 113,741 | +26.494% |
| 2025-08-12 | 59.53 | 59.96 | 59.52 | 59.94 | +1.336% | 96,070 | +27.127% |
| 2025-08-11 | 59.17 | 59.30 | 59.04 | 59.15 | -0.281% | 32,133 | +28.825% |
| 2025-08-08 | 59.19 | 59.45 | 59.15 | 59.32 | +0.810% | 21,051 | +28.464% |
| 2025-08-07 | 59.02 | 59.03 | 58.67 | 58.84 | +0.597% | 111,640 | +29.504% |
| 2025-08-06 | 58.39 | 58.53 | 58.38 | 58.49 | +0.828% | 132,504 | +30.277% |
| 2025-08-05 | 57.92 | 58.08 | 57.81 | 58.01 | +0.225% | 20,772 | +31.357% |
| 2025-08-04 | 57.75 | 57.88 | 57.70 | 57.88 | +1.202% | 23,994 | +31.652% |
| 2025-08-01 | 57.14 | 57.22 | 56.81 | 57.19 | -0.205% | 46,825 | +33.234% |
| 2025-07-31 | 57.53 | 57.60 | 57.23 | 57.31 | -0.745% | 74,850 | +32.961% |
| 2025-07-30 | 58.10 | 58.14 | 57.55 | 57.74 | -0.790% | 31,193 | +31.971% |
| 2025-07-29 | 58.23 | 58.23 | 58.01 | 58.20 | +0.144% | 58,200 | +30.928% |
| 2025-07-28 | 58.54 | 58.54 | 58.03 | 58.12 | -1.448% | 31,884 | +31.117% |
| 2025-07-25 | 58.73 | 59.06 | 58.65 | 58.97 | -0.154% | 33,158 | +29.218% |
| 2025-07-24 | 59.23 | 59.33 | 59.05 | 59.06 | -0.705% | 97,975 | +29.020% |
| 2025-07-23 | 58.90 | 59.53 | 58.89 | 59.48 | +2.481% | 34,298 | +28.110% |
| 2025-07-22 | 57.79 | 58.10 | 57.69 | 58.04 | +0.670% | 72,380 | +31.289% |
| 2025-07-21 | 57.50 | 57.94 | 57.50 | 57.65 | +0.811% | 44,934 | +32.168% |
| 2025-07-18 | 57.54 | 57.54 | 57.10 | 57.19 | -0.209% | 20,178 | +33.240% |
| 2025-07-17 | 57.08 | 57.34 | 56.97 | 57.31 | +0.122% | 24,650 | +32.961% |
| 2025-07-16 | 56.95 | 57.28 | 56.77 | 57.24 | +0.456% | 51,164 | +33.124% |
| 2025-07-15 | 57.61 | 57.61 | 56.90 | 56.98 | -0.990% | 90,218 | +33.731% |
| 2025-07-14 | 57.43 | 57.62 | 57.43 | 57.55 | -0.069% | 150,111 | +32.407% |
| 2025-07-11 | 57.56 | 57.63 | 57.46 | 57.59 | -0.706% | 21,180 | +32.315% |
| 2025-07-10 | 57.76 | 58.00 | 57.73 | 58.00 | +0.051% | 15,891 | +31.381% |
| 2025-07-09 | 57.90 | 57.98 | 57.65 | 57.97 | +0.725% | 18,675 | +31.448% |
| 2025-07-08 | 57.27 | 57.61 | 57.19 | 57.55 | +0.933% | 32,049 | +32.402% |
| 2025-07-07 | 57.26 | 57.45 | 56.84 | 57.02 | -1.450% | 132,382 | +33.637% |
| 2025-07-03 | 57.84 | 58.02 | 57.80 | 57.86 | +0.102% | 23,992 | +31.700% |
| 2025-07-02 | 57.42 | 57.80 | 57.32 | 57.80 | +0.644% | 64,559 | +31.834% |
| 2025-07-01 | 57.28 | 57.54 | 57.28 | 57.43 | +0.017% | 52,254 | +32.683% |
| 2025-06-30 | 57.15 | 57.42 | 57.04 | 57.42 | +0.192% | 169,700 | +32.706% |
| 2025-06-27 | 57.26 | 57.49 | 57.06 | 57.31 | +0.774% | 175,667 | +32.961% |
| 2025-06-26 | 56.69 | 56.96 | 56.63 | 56.87 | +1.264% | 88,180 | +33.990% |
| 2025-06-25 | 56.18 | 56.23 | 56.07 | 56.16 | -0.549% | 74,766 | +35.684% |
| 2025-06-24 | 56.36 | 56.60 | 56.29 | 56.47 | +1.128% | 40,715 | +34.939% |
| 2025-06-23 | 55.11 | 55.84 | 55.11 | 55.84 | -0.887% | 25,820 | +36.461% |
| 2025-06-20 | 56.83 | 56.83 | 56.25 | 56.34 | -0.530% | 52,182 | +35.250% |
| 2025-06-18 | 56.80 | 56.97 | 56.60 | 56.64 | +0.230% | 24,225 | +34.534% |
| 2025-06-17 | 57.00 | 57.09 | 56.48 | 56.51 | -1.189% | 74,552 | +34.843% |
| 2025-06-16 | 57.51 | 57.69 | 57.19 | 57.19 | +0.474% | 31,021 | +33.240% |
| 2025-06-13 | 56.81 | 57.22 | 56.81 | 56.92 | -1.026% | 54,503 | +33.872% |
| 2025-06-12 | 57.33 | 57.60 | 57.33 | 57.51 | +0.700% | 54,733 | +32.499% |
| 2025-06-11 | 57.22 | 57.41 | 57.02 | 57.11 | +0.211% | 279,494 | +33.427% |
| 2025-06-10 | 57.16 | 57.16 | 56.88 | 56.99 | +0.009% | 60,264 | +33.708% |
| 2025-06-09 | 57.00 | 57.16 | 56.87 | 56.98 | +0.097% | 43,058 | +33.719% |
| 2025-06-06 | 56.99 | 57.06 | 56.82 | 56.93 | +0.317% | 43,502 | +33.849% |
| 2025-06-05 | 56.98 | 57.00 | 56.68 | 56.75 | +0.106% | 114,593 | +34.273% |
| 2025-06-04 | 56.62 | 56.92 | 56.62 | 56.69 | +0.301% | 38,083 | +34.415% |
| 2025-06-03 | 56.49 | 56.67 | 56.33 | 56.52 | -0.738% | 37,232 | +34.820% |
| 2025-06-02 | 56.51 | 56.94 | 56.51 | 56.94 | +1.056% | 68,679 | +33.825% |
| 2025-05-30 | 56.32 | 56.40 | 55.99 | 56.34 | +0.205% | 39,711 | +35.238% |
| 2025-05-29 | 56.32 | 56.32 | 56.02 | 56.23 | +0.357% | 58,478 | +35.515% |
| 2025-05-28 | 56.14 | 56.20 | 55.92 | 56.03 | -0.797% | 52,381 | +35.999% |
| 2025-05-27 | 56.53 | 56.58 | 56.43 | 56.48 | +1.182% | 57,842 | +34.915% |
| 2025-05-23 | 55.29 | 55.92 | 55.29 | 55.82 | +0.414% | 151,090 | +36.510% |
| 2025-05-22 | 55.54 | 55.78 | 55.43 | 55.59 | -0.233% | 37,829 | +37.075% |
| 2025-05-21 | 56.07 | 56.22 | 55.66 | 55.72 | -0.411% | 32,345 | +36.755% |
| 2025-05-20 | 55.69 | 55.96 | 55.69 | 55.95 | +0.702% | 53,636 | +36.193% |
| 2025-05-19 | 55.11 | 55.58 | 55.11 | 55.56 | +0.743% | 47,042 | +37.149% |
| 2025-05-16 | 55.05 | 55.15 | 54.88 | 55.15 | +0.291% | 38,194 | +38.169% |
| 2025-05-15 | 54.78 | 55.04 | 54.70 | 54.99 | +1.010% | 31,874 | +38.571% |
| 2025-05-14 | 54.87 | 54.87 | 54.41 | 54.44 | -0.494% | 41,208 | +39.971% |
| 2025-05-13 | 54.61 | 54.81 | 54.45 | 54.71 | +0.275% | 38,589 | +39.280% |
| 2025-05-12 | 54.62 | 54.62 | 54.26 | 54.56 | +0.423% | 46,767 | +39.663% |
| 2025-05-09 | 54.35 | 54.43 | 54.17 | 54.33 | +0.723% | 133,794 | +40.254% |
| 2025-05-08 | 54.04 | 54.25 | 53.92 | 53.94 | -0.277% | 120,052 | +41.268% |
| 2025-05-07 | 54.19 | 54.30 | 53.95 | 54.09 | -0.478% | 77,904 | +40.876% |
| 2025-05-06 | 54.23 | 54.45 | 54.23 | 54.35 | +0.240% | 62,325 | +40.202% |
| 2025-05-05 | 54.40 | 54.44 | 54.22 | 54.22 | +0.092% | 58,891 | +40.539% |
| 2025-05-02 | 54.21 | 54.35 | 54.06 | 54.17 | +1.518% | 43,054 | +40.668% |
| 2025-05-01 | 53.47 | 53.65 | 53.31 | 53.36 | -0.318% | 59,481 | +42.804% |
| 2025-04-30 | 53.31 | 53.66 | 53.09 | 53.53 | -0.279% | 34,608 | +42.350% |
| 2025-04-29 | 53.67 | 53.97 | 53.65 | 53.68 | -0.037% | 38,873 | +41.952% |
| 2025-04-28 | 53.28 | 53.72 | 53.28 | 53.70 | +0.883% | 144,580 | +41.899% |
| 2025-04-25 | 52.91 | 53.35 | 52.91 | 53.23 | +0.264% | 84,849 | +43.152% |
| 2025-04-24 | 52.65 | 53.09 | 52.61 | 53.09 | +1.143% | 36,527 | +43.530% |
| 2025-04-23 | 52.86 | 53.00 | 52.32 | 52.49 | +0.267% | 127,877 | +45.171% |
| 2025-04-22 | 51.99 | 52.57 | 51.99 | 52.35 | +1.947% | 431,050 | +45.559% |
| 2025-04-21 | 51.79 | 51.79 | 50.87 | 51.35 | -0.304% | 81,519 | +48.393% |
| 2025-04-17 | 51.37 | 51.81 | 51.34 | 51.51 | +1.053% | 70,207 | +47.942% |
| 2025-04-16 | 51.08 | 51.35 | 50.78 | 50.97 | +0.098% | 47,762 | +49.500% |
| 2025-04-15 | 50.87 | 51.18 | 50.87 | 50.92 | 0.000% | 66,680 | +49.647% |