PZA
Invesco National AMT-Free Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:43:44 AM EDT
21.37USD+0.282%(+0.06)907,105
21.37Bid21.38Ask0.01SpreadPZA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.28 | 21.42 | 21.22 | 21.37 | +0.282% | 907,105 | 0.000% |
| 2026-10-02 | 21.63 | 21.66 | 21.24 | 21.31 | -0.467% | 5,212,804 | +0.282% |
| 2026-10-01 | 21.45 | 21.55 | 21.36 | 21.41 | +0.094% | 4,351,339 | -0.187% |
| 2026-09-30 | 21.31 | 21.52 | 21.31 | 21.39 | +0.992% | 4,774,840 | -0.094% |
| 2026-09-29 | 21.30 | 21.30 | 21.11 | 21.18 | -0.610% | 3,964,775 | +0.897% |
| 2026-09-28 | 21.40 | 21.46 | 21.14 | 21.31 | -0.930% | 4,727,259 | +0.282% |
| 2026-09-25 | 21.55 | 21.63 | 21.40 | 21.51 | -0.139% | 6,787,927 | -0.651% |
| 2026-09-24 | 21.73 | 21.75 | 21.49 | 21.54 | -0.508% | 4,508,143 | -0.789% |
| 2026-09-23 | 21.93 | 21.98 | 21.57 | 21.65 | -1.187% | 5,410,518 | -1.293% |
| 2026-09-22 | 21.93 | 21.98 | 21.89 | 21.91 | -0.182% | 5,568,167 | -2.465% |
| 2026-09-21 | 22.00 | 22.02 | 21.91 | 21.95 | -0.318% | 2,314,926 | -2.642% |
| 2026-09-18 | 22.08 | 22.08 | 21.95 | 22.02 | -0.272% | 4,627,378 | -2.952% |
| 2026-09-17 | 22.12 | 22.15 | 22.05 | 22.08 | +0.409% | 4,220,972 | -3.216% |
| 2026-09-16 | 22.01 | 22.07 | 21.95 | 21.99 | +0.045% | 3,189,550 | -2.819% |
| 2026-09-15 | 22.08 | 22.11 | 21.97 | 21.98 | -0.498% | 4,468,507 | -2.775% |
| 2026-09-14 | 22.13 | 22.17 | 22.07 | 22.09 | -0.136% | 4,055,555 | -3.259% |
| 2026-09-11 | 22.13 | 22.24 | 22.10 | 22.12 | +0.272% | 5,155,022 | -3.391% |
| 2026-09-10 | 22.12 | 22.25 | 22.03 | 22.06 | -0.854% | 3,324,631 | -3.128% |
| 2026-09-09 | 22.42 | 22.42 | 22.25 | 22.25 | -0.802% | 2,900,886 | -3.955% |
| 2026-09-08 | 22.43 | 22.45 | 22.39 | 22.43 | +0.045% | 1,954,447 | -4.726% |
| 2026-09-04 | 22.42 | 22.45 | 22.41 | 22.42 | +0.089% | 3,694,997 | -4.683% |
| 2026-09-03 | 22.49 | 22.52 | 22.39 | 22.40 | -0.267% | 1,848,913 | -4.598% |
| 2026-09-02 | 22.46 | 22.47 | 22.41 | 22.46 | +0.089% | 3,551,977 | -4.853% |
| 2026-09-01 | 22.51 | 22.56 | 22.39 | 22.44 | -0.708% | 2,137,334 | -4.768% |
| 2026-08-31 | 22.59 | 22.61 | 22.55 | 22.60 | -0.221% | 1,500,956 | -5.442% |
| 2026-08-28 | 22.75 | 22.75 | 22.64 | 22.65 | -0.264% | 1,530,154 | -5.651% |
| 2026-08-27 | 22.75 | 22.77 | 22.69 | 22.71 | -0.176% | 1,010,813 | -5.900% |
| 2026-08-26 | 22.80 | 22.80 | 22.72 | 22.75 | -0.132% | 760,692 | -6.066% |
| 2026-08-25 | 22.79 | 22.80 | 22.74 | 22.78 | +0.132% | 3,008,185 | -6.190% |
| 2026-08-24 | 22.80 | 22.80 | 22.73 | 22.75 | -0.285% | 1,834,814 | -6.066% |
| 2026-08-21 | 22.87 | 22.87 | 22.79 | 22.82 | -0.153% | 1,190,964 | -6.334% |
| 2026-08-20 | 22.82 | 22.91 | 22.81 | 22.85 | -0.262% | 1,422,258 | -6.477% |
| 2026-08-19 | 22.95 | 22.95 | 22.87 | 22.91 | +0.350% | 4,915,195 | -6.722% |
| 2026-08-18 | 22.92 | 22.92 | 22.80 | 22.83 | -0.349% | 1,408,531 | -6.395% |
| 2026-08-17 | 23.01 | 23.01 | 22.90 | 22.91 | -0.521% | 900,012 | -6.722% |
| 2026-08-14 | 23.12 | 23.12 | 23.00 | 23.03 | -0.389% | 879,035 | -7.208% |
| 2026-08-13 | 23.09 | 23.17 | 23.09 | 23.12 | +0.173% | 1,258,602 | -7.569% |
| 2026-08-12 | 23.11 | 23.11 | 23.06 | 23.08 | +0.087% | 916,170 | -7.409% |
| 2026-08-11 | 23.08 | 23.09 | 23.02 | 23.06 | +0.087% | 605,604 | -7.329% |
| 2026-08-10 | 23.06 | 23.12 | 23.01 | 23.04 | -0.130% | 717,528 | -7.248% |
| 2026-08-07 | 23.07 | 23.09 | 23.01 | 23.07 | +0.435% | 842,870 | -7.369% |
| 2026-08-06 | 22.97 | 23.00 | 22.96 | 22.97 | -0.087% | 755,761 | -6.966% |
| 2026-08-05 | 22.98 | 23.00 | 22.95 | 22.99 | +0.044% | 1,234,157 | -7.047% |
| 2026-08-04 | 22.93 | 22.99 | 22.90 | 22.98 | +0.481% | 1,734,827 | -7.006% |
| 2026-08-03 | 22.92 | 22.92 | 22.85 | 22.87 | +0.022% | 1,114,238 | -6.559% |
| 2026-07-31 | 22.86 | 22.86 | 22.80 | 22.86 | -0.022% | 1,542,461 | -6.538% |
| 2026-07-30 | 22.91 | 22.92 | 22.79 | 22.87 | -0.066% | 1,434,102 | -6.559% |
| 2026-07-29 | 22.94 | 22.99 | 22.88 | 22.89 | -0.283% | 1,319,934 | -6.620% |
| 2026-07-28 | 22.95 | 22.98 | 22.88 | 22.95 | +0.175% | 1,369,375 | -6.885% |
| 2026-07-27 | 22.94 | 22.97 | 22.89 | 22.91 | +0.263% | 1,473,670 | -6.722% |
| 2026-07-24 | 22.86 | 22.93 | 22.83 | 22.85 | +0.088% | 2,786,333 | -6.477% |
| 2026-07-23 | 22.99 | 22.99 | 22.76 | 22.83 | -0.911% | 3,960,272 | -6.395% |
| 2026-07-22 | 23.13 | 23.13 | 23.03 | 23.04 | -0.303% | 722,257 | -7.248% |
| 2026-07-21 | 23.21 | 23.21 | 23.11 | 23.11 | -0.474% | 881,984 | -7.529% |
| 2026-07-20 | 23.27 | 23.27 | 23.21 | 23.22 | -0.471% | 743,386 | -7.967% |
| 2026-07-17 | 23.35 | 23.35 | 23.29 | 23.33 | 0.000% | 1,718,607 | -8.401% |
| 2026-07-16 | 23.35 | 23.36 | 23.29 | 23.33 | -0.214% | 1,756,044 | -8.401% |
| 2026-07-15 | 23.44 | 23.44 | 23.38 | 23.38 | -0.171% | 1,783,274 | -8.597% |
| 2026-07-14 | 23.42 | 23.46 | 23.41 | 23.42 | +0.085% | 887,274 | -8.753% |
| 2026-07-13 | 23.45 | 23.45 | 23.39 | 23.40 | -0.213% | 625,361 | -8.675% |
| 2026-07-10 | 23.44 | 23.45 | 23.39 | 23.45 | +0.214% | 465,066 | -8.870% |
| 2026-07-09 | 23.43 | 23.46 | 23.40 | 23.40 | +0.043% | 885,978 | -8.675% |
| 2026-07-08 | 23.41 | 23.45 | 23.38 | 23.39 | -0.298% | 1,557,859 | -8.636% |
| 2026-07-07 | 23.57 | 23.57 | 23.46 | 23.46 | -0.467% | 673,837 | -8.909% |
| 2026-07-06 | 23.55 | 23.58 | 23.53 | 23.57 | 0.000% | 560,181 | -9.334% |
| 2026-07-02 | 23.56 | 23.57 | 23.48 | 23.57 | +0.298% | 659,404 | -9.334% |
| 2026-07-01 | 23.52 | 23.52 | 23.42 | 23.50 | -0.085% | 1,592,348 | -9.064% |
| 2026-06-30 | 23.53 | 23.55 | 23.49 | 23.52 | -0.042% | 669,492 | -9.141% |
| 2026-06-29 | 23.50 | 23.53 | 23.48 | 23.53 | +0.128% | 1,399,619 | -9.180% |
| 2026-06-26 | 23.45 | 23.50 | 23.44 | 23.50 | +0.043% | 836,277 | -9.064% |
| 2026-06-25 | 23.49 | 23.49 | 23.45 | 23.49 | +0.171% | 1,101,404 | -9.025% |
| 2026-06-24 | 23.44 | 23.47 | 23.44 | 23.45 | +0.342% | 999,443 | -8.870% |
| 2026-06-23 | 23.42 | 23.43 | 23.37 | 23.37 | -0.256% | 1,044,013 | -8.558% |
| 2026-06-22 | 23.45 | 23.45 | 23.38 | 23.43 | -0.255% | 2,401,796 | -8.792% |
| 2026-06-18 | 23.45 | 23.49 | 23.43 | 23.49 | +0.428% | 1,054,227 | -9.025% |
| 2026-06-17 | 23.42 | 23.46 | 23.36 | 23.39 | -0.085% | 1,097,148 | -8.636% |
| 2026-06-16 | 23.39 | 23.44 | 23.39 | 23.41 | +0.086% | 634,402 | -8.714% |
| 2026-06-15 | 23.42 | 23.42 | 23.37 | 23.39 | +0.128% | 770,298 | -8.636% |
| 2026-06-12 | 23.38 | 23.38 | 23.30 | 23.36 | -0.128% | 577,200 | -8.519% |
| 2026-06-11 | 23.39 | 23.43 | 23.34 | 23.39 | +0.086% | 1,683,219 | -8.636% |
| 2026-06-10 | 23.42 | 23.42 | 23.31 | 23.37 | -0.213% | 819,314 | -8.558% |
| 2026-06-09 | 23.40 | 23.43 | 23.37 | 23.42 | +0.214% | 993,450 | -8.753% |
| 2026-06-08 | 23.37 | 23.41 | 23.36 | 23.37 | 0.000% | 832,036 | -8.558% |
| 2026-06-05 | 23.39 | 23.39 | 23.32 | 23.37 | -0.256% | 936,271 | -8.558% |
| 2026-06-04 | 23.40 | 23.44 | 23.37 | 23.43 | +0.257% | 1,204,078 | -8.792% |
| 2026-06-03 | 23.39 | 23.41 | 23.32 | 23.37 | -0.128% | 1,579,142 | -8.558% |
| 2026-06-02 | 23.39 | 23.42 | 23.37 | 23.40 | +0.257% | 1,078,467 | -8.675% |
| 2026-06-01 | 23.27 | 23.35 | 23.20 | 23.34 | +0.215% | 1,119,192 | -8.440% |
| 2026-05-29 | 23.28 | 23.33 | 23.26 | 23.29 | +0.172% | 1,005,496 | -8.244% |
| 2026-05-28 | 23.16 | 23.28 | 23.16 | 23.25 | +0.216% | 1,214,351 | -8.086% |
| 2026-05-27 | 23.15 | 23.20 | 23.11 | 23.20 | +0.346% | 1,016,297 | -7.888% |
| 2026-05-26 | 23.05 | 23.12 | 23.05 | 23.12 | +0.697% | 1,152,699 | -7.569% |
| 2026-05-22 | 22.95 | 22.98 | 22.93 | 22.96 | +0.131% | 763,679 | -6.925% |
| 2026-05-21 | 22.81 | 22.93 | 22.81 | 22.93 | +0.087% | 1,388,729 | -6.803% |
| 2026-05-20 | 22.88 | 22.93 | 22.83 | 22.91 | +0.263% | 1,655,224 | -6.722% |
| 2026-05-19 | 22.91 | 22.91 | 22.79 | 22.85 | -0.479% | 1,460,186 | -6.477% |
| 2026-05-18 | 22.95 | 23.41 | 22.90 | 22.96 | -0.304% | 1,635,087 | -6.925% |
| 2026-05-15 | 23.15 | 23.15 | 22.93 | 23.03 | -0.861% | 1,229,928 | -7.208% |
| 2026-05-14 | 23.22 | 23.26 | 23.22 | 23.23 | +0.065% | 908,484 | -8.007% |
| 2026-05-13 | 23.27 | 23.30 | 23.20 | 23.21 | -0.236% | 1,144,304 | -7.947% |
| 2026-05-12 | 23.30 | 23.30 | 23.25 | 23.27 | -0.214% | 983,621 | -8.165% |
| 2026-05-11 | 23.34 | 23.36 | 23.31 | 23.32 | -0.043% | 556,854 | -8.362% |
| 2026-05-08 | 23.36 | 23.38 | 23.32 | 23.33 | +0.043% | 692,244 | -8.401% |
| 2026-05-07 | 23.38 | 23.38 | 23.30 | 23.32 | -0.043% | 864,684 | -8.362% |
| 2026-05-06 | 23.27 | 23.36 | 23.27 | 23.33 | +0.344% | 1,270,492 | -8.401% |
| 2026-05-05 | 23.28 | 23.28 | 23.24 | 23.25 | -0.043% | 1,100,487 | -8.086% |
| 2026-05-04 | 23.26 | 23.27 | 23.19 | 23.26 | -0.043% | 1,332,257 | -8.126% |
| 2026-05-01 | 23.31 | 23.31 | 23.25 | 23.27 | +0.043% | 1,474,777 | -8.165% |
| 2026-04-30 | 23.30 | 23.30 | 23.23 | 23.26 | +0.043% | 1,268,186 | -8.126% |
| 2026-04-29 | 23.33 | 23.33 | 23.15 | 23.25 | -0.215% | 828,536 | -8.086% |
| 2026-04-28 | 23.28 | 23.31 | 23.26 | 23.30 | -0.171% | 926,167 | -8.283% |
| 2026-04-27 | 23.36 | 23.37 | 23.31 | 23.34 | -0.043% | 893,832 | -8.440% |
| 2026-04-24 | 23.34 | 23.38 | 23.30 | 23.35 | +0.086% | 3,478,829 | -8.480% |
| 2026-04-23 | 23.38 | 23.38 | 23.25 | 23.33 | +0.172% | 1,055,481 | -8.401% |
| 2026-04-22 | 23.33 | 23.34 | 23.29 | 23.29 | +0.043% | 627,141 | -8.244% |
| 2026-04-21 | 23.32 | 23.34 | 23.27 | 23.28 | -0.214% | 972,805 | -8.204% |
| 2026-04-20 | 23.37 | 23.37 | 23.30 | 23.33 | -0.342% | 1,122,008 | -8.401% |
| 2026-04-17 | 23.34 | 23.44 | 23.32 | 23.41 | +0.472% | 2,045,695 | -8.714% |
| 2026-04-16 | 23.29 | 23.35 | 23.29 | 23.30 | +0.129% | 714,899 | -8.283% |
| 2026-04-15 | 23.31 | 23.35 | 23.27 | 23.27 | -0.257% | 707,650 | -8.165% |
| 2026-04-14 | 23.34 | 23.36 | 23.30 | 23.33 | -0.043% | 2,098,526 | -8.401% |
| 2026-04-13 | 23.28 | 23.36 | 23.27 | 23.34 | +0.344% | 1,345,752 | -8.440% |
| 2026-04-10 | 23.31 | 23.32 | 23.26 | 23.26 | -0.215% | 964,336 | -8.126% |
| 2026-04-09 | 23.27 | 23.32 | 23.22 | 23.31 | +0.301% | 1,724,374 | -8.323% |
| 2026-04-08 | 23.30 | 23.38 | 23.21 | 23.24 | +0.432% | 974,930 | -8.046% |
| 2026-04-07 | 23.09 | 23.16 | 23.07 | 23.14 | +0.087% | 1,112,256 | -7.649% |
| 2026-04-06 | 23.10 | 23.15 | 23.09 | 23.12 | +0.043% | 1,177,775 | -7.569% |
| 2026-04-02 | 23.02 | 23.14 | 23.00 | 23.11 | +0.173% | 1,545,601 | -7.529% |
| 2026-04-01 | 23.07 | 23.12 | 23.04 | 23.07 | +0.392% | 1,496,960 | -7.369% |
| 2026-03-31 | 22.92 | 23.01 | 22.92 | 22.98 | +0.393% | 1,906,908 | -7.006% |
| 2026-03-30 | 22.96 | 22.96 | 22.85 | 22.89 | +0.373% | 1,497,671 | -6.640% |
| 2026-03-27 | 22.77 | 22.82 | 22.71 | 22.80 | +0.110% | 1,813,191 | -6.292% |
| 2026-03-26 | 22.84 | 22.89 | 22.78 | 22.78 | -0.306% | 1,202,354 | -6.190% |
| 2026-03-25 | 22.90 | 22.90 | 22.82 | 22.85 | +0.263% | 1,711,281 | -6.477% |
| 2026-03-24 | 22.88 | 22.92 | 22.77 | 22.79 | -0.524% | 3,201,981 | -6.231% |
| 2026-03-23 | 22.96 | 23.02 | 22.88 | 22.91 | -0.174% | 6,542,561 | -6.722% |
| 2026-03-20 | 23.27 | 23.27 | 22.95 | 22.95 | -1.418% | 1,580,951 | -6.885% |
| 2026-03-19 | 23.21 | 23.28 | 23.14 | 23.28 | +0.086% | 2,026,929 | -8.204% |
| 2026-03-18 | 23.32 | 23.36 | 23.25 | 23.26 | -0.300% | 1,378,962 | -8.126% |
| 2026-03-17 | 23.33 | 23.38 | 23.30 | 23.33 | +0.129% | 2,108,495 | -8.401% |
| 2026-03-16 | 23.36 | 23.38 | 23.23 | 23.30 | +0.129% | 3,129,759 | -8.283% |
| 2026-03-13 | 23.16 | 23.31 | 23.16 | 23.27 | +0.215% | 2,897,864 | -8.165% |
| 2026-03-12 | 23.28 | 23.28 | 23.19 | 23.22 | -0.022% | 6,981,162 | -7.967% |
| 2026-03-11 | 23.25 | 23.25 | 23.17 | 23.23 | -0.193% | 842,159 | -7.987% |
| 2026-03-10 | 23.32 | 23.33 | 23.25 | 23.27 | -0.257% | 1,109,449 | -8.165% |
| 2026-03-09 | 23.30 | 23.33 | 23.25 | 23.33 | +0.086% | 1,117,762 | -8.401% |
| 2026-03-06 | 23.31 | 23.32 | 23.25 | 23.31 | -0.086% | 1,213,252 | -8.323% |
| 2026-03-05 | 23.35 | 23.35 | 23.26 | 23.33 | -0.171% | 2,874,531 | -8.401% |
| 2026-03-04 | 23.35 | 23.42 | 23.31 | 23.37 | +0.129% | 615,540 | -8.558% |
| 2026-03-03 | 23.46 | 23.48 | 23.29 | 23.34 | -0.681% | 1,718,064 | -8.440% |
| 2026-03-02 | 23.59 | 23.59 | 23.48 | 23.50 | -0.424% | 728,073 | -9.064% |
| 2026-02-27 | 23.63 | 23.63 | 23.59 | 23.60 | +0.042% | 1,046,404 | -9.449% |
| 2026-02-26 | 23.53 | 23.60 | 23.53 | 23.59 | +0.298% | 2,728,617 | -9.411% |
| 2026-02-25 | 23.51 | 23.54 | 23.48 | 23.52 | +0.085% | 2,503,430 | -9.141% |
| 2026-02-24 | 23.47 | 23.50 | 23.45 | 23.50 | +0.213% | 918,906 | -9.064% |
| 2026-02-23 | 23.49 | 23.49 | 23.42 | 23.45 | -0.255% | 780,672 | -8.870% |
| 2026-02-20 | 23.49 | 23.53 | 23.47 | 23.51 | +0.043% | 804,679 | -9.103% |
| 2026-02-19 | 23.46 | 23.52 | 23.44 | 23.50 | +0.213% | 669,009 | -9.064% |
| 2026-02-18 | 23.47 | 23.49 | 23.43 | 23.45 | -0.085% | 687,309 | -8.870% |
| 2026-02-17 | 23.47 | 23.48 | 23.45 | 23.47 | +0.085% | 907,236 | -8.948% |
| 2026-02-13 | 23.42 | 23.46 | 23.42 | 23.45 | +0.214% | 643,105 | -8.870% |
| 2026-02-12 | 23.33 | 23.42 | 23.33 | 23.40 | +0.171% | 938,063 | -8.675% |
| 2026-02-11 | 23.34 | 23.36 | 23.29 | 23.36 | -0.043% | 749,220 | -8.519% |
| 2026-02-10 | 23.44 | 23.44 | 23.36 | 23.37 | -0.043% | 814,152 | -8.558% |
| 2026-02-09 | 23.34 | 23.39 | 23.32 | 23.38 | +0.128% | 2,500,885 | -8.597% |
| 2026-02-06 | 23.35 | 23.35 | 23.31 | 23.35 | +0.086% | 630,556 | -8.480% |
| 2026-02-05 | 23.31 | 23.36 | 23.31 | 23.33 | +0.086% | 970,932 | -8.401% |
| 2026-02-04 | 23.30 | 23.34 | 23.27 | 23.31 | -0.043% | 1,172,520 | -8.323% |
| 2026-02-03 | 23.31 | 23.33 | 23.25 | 23.32 | +0.086% | 1,038,050 | -8.362% |
| 2026-02-02 | 23.28 | 23.33 | 23.27 | 23.30 | +0.043% | 1,218,704 | -8.283% |
| 2026-01-30 | 23.36 | 23.36 | 23.28 | 23.29 | -0.214% | 2,343,594 | -8.244% |
| 2026-01-29 | 23.26 | 23.39 | 23.25 | 23.34 | +0.215% | 7,203,979 | -8.440% |
| 2026-01-28 | 23.22 | 23.34 | 23.18 | 23.29 | +0.301% | 12,454,161 | -8.244% |
| 2026-01-27 | 23.22 | 23.23 | 23.20 | 23.22 | +0.043% | 1,041,862 | -7.967% |
| 2026-01-26 | 23.22 | 23.22 | 23.20 | 23.21 | +0.086% | 943,580 | -7.928% |
| 2026-01-23 | 23.17 | 23.20 | 23.16 | 23.19 | +0.043% | 1,981,715 | -7.848% |
| 2026-01-22 | 23.15 | 23.19 | 23.12 | 23.18 | +0.086% | 961,658 | -7.808% |
| 2026-01-21 | 23.10 | 23.16 | 23.06 | 23.16 | +0.216% | 1,136,428 | -7.729% |
| 2026-01-20 | 23.15 | 23.25 | 23.09 | 23.11 | -0.922% | 1,840,868 | -7.529% |
| 2026-01-16 | 23.36 | 23.38 | 23.31 | 23.32 | -0.107% | 869,538 | -8.382% |
| 2026-01-15 | 23.38 | 23.39 | 23.32 | 23.35 | 0.000% | 1,137,091 | -8.480% |
| 2026-01-14 | 23.31 | 23.36 | 23.31 | 23.35 | +0.043% | 732,804 | -8.480% |
| 2026-01-13 | 23.36 | 23.43 | 23.31 | 23.34 | +0.086% | 6,382,085 | -8.440% |
| 2026-01-12 | 23.30 | 23.34 | 23.30 | 23.32 | 0.000% | 1,350,698 | -8.362% |
| 2026-01-09 | 23.32 | 23.32 | 23.28 | 23.32 | +0.172% | 884,561 | -8.362% |
| 2026-01-08 | 23.32 | 23.35 | 23.28 | 23.28 | -0.172% | 1,013,390 | -8.204% |
| 2026-01-07 | 23.31 | 23.35 | 23.28 | 23.32 | +0.215% | 1,826,417 | -8.362% |
| 2026-01-06 | 23.25 | 23.29 | 23.22 | 23.27 | +0.086% | 1,003,485 | -8.165% |
| 2026-01-05 | 23.28 | 23.32 | 23.24 | 23.25 | 0.000% | 1,929,077 | -8.086% |
| 2026-01-02 | 23.24 | 23.25 | 23.20 | 23.25 | +0.259% | 929,375 | -8.086% |
| 2025-12-31 | 23.19 | 23.23 | 23.18 | 23.19 | -0.129% | 734,273 | -7.848% |
| 2025-12-30 | 23.20 | 23.23 | 23.17 | 23.22 | +0.043% | 1,043,458 | -7.967% |
| 2025-12-29 | 23.20 | 23.21 | 23.16 | 23.21 | +0.086% | 1,047,806 | -7.928% |
| 2025-12-26 | 23.23 | 23.23 | 23.16 | 23.19 | +0.043% | 888,366 | -7.848% |
| 2025-12-24 | 23.21 | 23.21 | 23.17 | 23.18 | +0.086% | 856,611 | -7.808% |
| 2025-12-23 | 23.16 | 23.18 | 23.12 | 23.16 | +0.043% | 1,033,321 | -7.729% |
| 2025-12-22 | 23.16 | 23.21 | 23.14 | 23.15 | -0.344% | 1,205,764 | -7.689% |
| 2025-12-19 | 23.24 | 23.26 | 23.21 | 23.23 | 0.000% | 823,121 | -8.007% |
| 2025-12-18 | 23.29 | 23.29 | 23.21 | 23.23 | 0.000% | 896,354 | -8.007% |
| 2025-12-17 | 23.24 | 23.30 | 23.19 | 23.23 | +0.043% | 1,113,704 | -8.007% |
| 2025-12-16 | 23.23 | 23.23 | 23.18 | 23.22 | +0.216% | 1,339,957 | -7.967% |
| 2025-12-15 | 23.21 | 23.25 | 23.16 | 23.17 | +0.043% | 1,208,832 | -7.769% |
| 2025-12-12 | 23.14 | 23.23 | 23.14 | 23.16 | -0.172% | 1,159,090 | -7.729% |
| 2025-12-11 | 23.26 | 23.27 | 23.19 | 23.20 | -0.043% | 1,214,321 | -7.888% |
| 2025-12-10 | 23.17 | 23.28 | 23.12 | 23.21 | +0.129% | 1,023,603 | -7.928% |
| 2025-12-09 | 23.26 | 23.26 | 23.18 | 23.18 | -0.129% | 1,161,774 | -7.808% |
| 2025-12-08 | 23.19 | 23.23 | 23.18 | 23.21 | +0.043% | 1,036,820 | -7.928% |
| 2025-12-05 | 23.19 | 23.22 | 23.18 | 23.20 | -0.043% | 1,172,855 | -7.888% |
| 2025-12-04 | 23.17 | 23.22 | 23.16 | 23.21 | -0.043% | 1,312,880 | -7.928% |
| 2025-12-03 | 23.20 | 23.25 | 23.18 | 23.22 | +0.086% | 967,529 | -7.967% |
| 2025-12-02 | 23.24 | 23.24 | 23.17 | 23.20 | -0.129% | 891,680 | -7.888% |
| 2025-12-01 | 23.26 | 23.34 | 23.21 | 23.23 | -0.471% | 573,562 | -8.007% |
| 2025-11-28 | 23.32 | 23.34 | 23.30 | 23.34 | +0.129% | 434,560 | -8.440% |
| 2025-11-26 | 23.27 | 23.37 | 23.27 | 23.31 | +0.129% | 607,599 | -8.323% |
| 2025-11-25 | 23.31 | 23.33 | 23.27 | 23.28 | 0.000% | 677,559 | -8.204% |
| 2025-11-24 | 23.30 | 23.32 | 23.28 | 23.28 | -0.257% | 706,946 | -8.204% |
| 2025-11-21 | 23.42 | 23.42 | 23.32 | 23.34 | +0.129% | 1,468,064 | -8.440% |
| 2025-11-20 | 23.33 | 23.41 | 23.29 | 23.31 | +0.086% | 1,104,778 | -8.323% |
| 2025-11-19 | 23.37 | 23.37 | 23.28 | 23.29 | -0.214% | 789,715 | -8.244% |
| 2025-11-18 | 23.41 | 23.41 | 23.33 | 23.34 | +0.129% | 1,642,705 | -8.440% |
| 2025-11-17 | 23.29 | 23.34 | 23.29 | 23.31 | +0.129% | 1,338,446 | -8.323% |
| 2025-11-14 | 23.40 | 23.40 | 23.27 | 23.28 | -0.086% | 1,823,358 | -8.204% |
| 2025-11-13 | 23.32 | 23.34 | 23.29 | 23.30 | -0.257% | 2,223,603 | -8.283% |
| 2025-11-12 | 23.35 | 23.41 | 23.34 | 23.36 | -0.171% | 666,899 | -8.519% |
| 2025-11-11 | 23.36 | 23.42 | 23.34 | 23.40 | +0.386% | 520,327 | -8.675% |
| 2025-11-10 | 23.31 | 23.34 | 23.30 | 23.31 | +0.043% | 526,291 | -8.323% |
| 2025-11-07 | 23.36 | 23.36 | 23.30 | 23.30 | -0.086% | 638,212 | -8.283% |
| 2025-11-06 | 23.33 | 23.33 | 23.27 | 23.32 | +0.344% | 665,256 | -8.362% |
| 2025-11-05 | 23.35 | 23.36 | 23.22 | 23.24 | -0.428% | 2,394,540 | -8.046% |
| 2025-11-04 | 23.31 | 23.39 | 23.31 | 23.34 | +0.172% | 1,961,417 | -8.440% |
| 2025-11-03 | 23.35 | 23.36 | 23.29 | 23.30 | -0.257% | 802,803 | -8.283% |
| 2025-10-31 | 23.30 | 23.40 | 23.30 | 23.36 | +0.172% | 764,850 | -8.519% |
| 2025-10-30 | 23.26 | 23.35 | 23.21 | 23.32 | -0.086% | 1,066,976 | -8.362% |
| 2025-10-29 | 23.41 | 23.41 | 23.30 | 23.34 | -0.128% | 835,443 | -8.440% |
| 2025-10-28 | 23.43 | 23.46 | 23.37 | 23.37 | -0.086% | 669,516 | -8.558% |
| 2025-10-27 | 23.42 | 23.43 | 23.37 | 23.39 | -0.043% | 621,102 | -8.636% |
| 2025-10-24 | 23.44 | 23.44 | 23.38 | 23.40 | -0.043% | 872,683 | -8.675% |
| 2025-10-23 | 23.39 | 23.41 | 23.34 | 23.41 | +0.128% | 548,627 | -8.714% |
| 2025-10-22 | 23.43 | 23.44 | 23.36 | 23.38 | -0.085% | 728,013 | -8.597% |
| 2025-10-21 | 23.41 | 23.43 | 23.37 | 23.40 | +0.086% | 565,848 | -8.675% |
| 2025-10-20 | 23.38 | 23.43 | 23.36 | 23.38 | -0.043% | 439,251 | -8.597% |
| 2025-10-17 | 23.37 | 23.42 | 23.36 | 23.39 | +0.043% | 922,674 | -8.636% |
| 2025-10-16 | 23.29 | 23.40 | 23.29 | 23.38 | +0.257% | 614,688 | -8.597% |
| 2025-10-15 | 23.32 | 23.35 | 23.27 | 23.32 | +0.129% | 978,838 | -8.362% |
| 2025-10-14 | 23.29 | 23.32 | 23.27 | 23.29 | -0.043% | 544,740 | -8.244% |
| 2025-10-13 | 23.22 | 23.30 | 23.20 | 23.30 | +0.301% | 501,156 | -8.283% |
| 2025-10-10 | 23.26 | 23.27 | 23.19 | 23.23 | +0.346% | 1,001,662 | -8.007% |
| 2025-10-09 | 23.14 | 23.18 | 23.09 | 23.15 | 0.000% | 797,686 | -7.689% |
| 2025-10-08 | 23.19 | 23.20 | 23.15 | 23.15 | -0.043% | 1,752,013 | -7.689% |
| 2025-10-07 | 23.18 | 23.21 | 23.13 | 23.16 | +0.086% | 831,935 | -7.729% |
| 2025-10-06 | 23.13 | 23.14 | 23.06 | 23.14 | 0.000% | 806,346 | -7.649% |
| 2025-10-03 | 23.15 | 23.16 | 23.12 | 23.14 | +0.087% | 1,029,641 | -7.649% |
| 2025-10-02 | 23.08 | 23.14 | 23.07 | 23.12 | -0.043% | 726,836 | -7.569% |
| 2025-10-01 | 23.12 | 23.18 | 23.11 | 23.13 | +0.173% | 959,004 | -7.609% |
| 2025-09-30 | 23.13 | 23.13 | 23.05 | 23.09 | 0.000% | 1,877,319 | -7.449% |
| 2025-09-29 | 23.03 | 23.11 | 23.02 | 23.09 | +0.435% | 3,846,197 | -7.449% |
| 2025-09-26 | 22.99 | 23.03 | 22.98 | 22.99 | -0.043% | 937,164 | -7.047% |
| 2025-09-25 | 23.01 | 23.01 | 22.95 | 23.00 | -0.043% | 845,934 | -7.087% |
| 2025-09-24 | 23.04 | 23.06 | 23.00 | 23.01 | -0.217% | 501,541 | -7.127% |
| 2025-09-23 | 23.07 | 23.09 | 23.05 | 23.06 | -0.043% | 918,416 | -7.329% |
| 2025-09-22 | 23.09 | 23.10 | 23.06 | 23.07 | -0.432% | 2,529,142 | -7.369% |
| 2025-09-19 | 23.14 | 23.18 | 23.13 | 23.17 | +0.086% | 1,648,555 | -7.769% |
| 2025-09-18 | 23.10 | 23.17 | 23.09 | 23.15 | +0.043% | 1,212,594 | -7.689% |
| 2025-09-17 | 23.15 | 23.27 | 23.14 | 23.14 | -0.043% | 2,010,300 | -7.649% |
| 2025-09-16 | 23.15 | 23.16 | 23.10 | 23.15 | +0.130% | 1,990,719 | -7.689% |
| 2025-09-15 | 23.00 | 23.14 | 23.00 | 23.12 | +0.565% | 6,066,325 | -7.569% |
| 2025-09-12 | 22.97 | 23.01 | 22.95 | 22.99 | -0.130% | 666,285 | -7.047% |
| 2025-09-11 | 22.94 | 23.04 | 22.94 | 23.02 | +0.788% | 849,140 | -7.168% |
| 2025-09-10 | 22.81 | 22.95 | 22.81 | 22.84 | +0.263% | 835,067 | -6.436% |
| 2025-09-09 | 22.79 | 22.84 | 22.73 | 22.78 | 0.000% | 1,287,763 | -6.190% |
| 2025-09-08 | 22.63 | 22.78 | 22.62 | 22.78 | +0.975% | 1,054,761 | -6.190% |
| 2025-09-05 | 22.38 | 22.57 | 22.38 | 22.56 | +1.030% | 1,164,318 | -5.275% |
| 2025-09-04 | 22.29 | 22.34 | 22.23 | 22.33 | +0.495% | 886,034 | -4.299% |
| 2025-09-03 | 22.12 | 22.24 | 22.12 | 22.22 | +0.316% | 698,182 | -3.825% |
| 2025-09-02 | 22.19 | 22.19 | 22.12 | 22.15 | -0.180% | 1,639,636 | -3.521% |
| 2025-08-29 | 22.18 | 22.22 | 22.18 | 22.19 | -0.135% | 841,918 | -3.695% |
| 2025-08-28 | 22.18 | 22.23 | 22.17 | 22.22 | +0.135% | 1,759,110 | -3.825% |
| 2025-08-27 | 22.14 | 22.20 | 22.11 | 22.19 | +0.135% | 1,565,203 | -3.695% |
| 2025-08-26 | 22.14 | 22.16 | 22.14 | 22.16 | 0.000% | 938,734 | -3.565% |
| 2025-08-25 | 22.16 | 22.18 | 22.13 | 22.16 | -0.045% | 1,338,325 | -3.565% |
| 2025-08-22 | 22.10 | 22.20 | 22.04 | 22.17 | +0.544% | 3,574,659 | -3.608% |
| 2025-08-21 | 22.08 | 22.09 | 22.03 | 22.05 | -0.181% | 1,842,126 | -3.084% |
| 2025-08-20 | 22.12 | 22.14 | 22.06 | 22.09 | 0.000% | 1,443,856 | -3.259% |
| 2025-08-19 | 22.13 | 22.16 | 22.08 | 22.09 | -0.136% | 1,089,177 | -3.259% |
| 2025-08-18 | 22.18 | 22.18 | 22.08 | 22.12 | -0.315% | 1,335,626 | -3.391% |
| 2025-08-15 | 22.19 | 22.21 | 22.16 | 22.19 | -0.045% | 1,504,346 | -3.695% |
| 2025-08-14 | 22.23 | 22.25 | 22.18 | 22.20 | -0.270% | 760,369 | -3.739% |
| 2025-08-13 | 22.28 | 22.29 | 22.23 | 22.26 | +0.090% | 1,066,916 | -3.998% |
| 2025-08-12 | 22.25 | 22.25 | 22.19 | 22.24 | 0.000% | 1,445,606 | -3.912% |
| 2025-08-11 | 22.23 | 22.26 | 22.20 | 22.24 | +0.316% | 853,382 | -3.912% |
| 2025-08-08 | 22.23 | 22.23 | 22.10 | 22.17 | -0.135% | 2,662,389 | -3.608% |
| 2025-08-07 | 22.23 | 22.25 | 22.17 | 22.20 | -0.090% | 2,272,514 | -3.739% |
| 2025-08-06 | 22.22 | 22.24 | 22.14 | 22.22 | -0.135% | 2,407,704 | -3.825% |
| 2025-08-05 | 22.22 | 22.27 | 22.22 | 22.25 | 0.000% | 1,298,093 | -3.955% |
| 2025-08-04 | 22.30 | 22.30 | 22.22 | 22.25 | -0.045% | 2,760,349 | -3.955% |
| 2025-08-01 | 22.23 | 22.27 | 22.23 | 22.26 | +0.861% | 3,520,410 | -3.998% |
| 2025-07-31 | 22.05 | 22.09 | 22.03 | 22.07 | +0.409% | 3,190,917 | -3.172% |
| 2025-07-30 | 22.03 | 22.09 | 21.98 | 21.98 | -0.408% | 3,724,044 | -2.775% |
| 2025-07-29 | 22.00 | 22.10 | 21.98 | 22.07 | +0.547% | 4,671,236 | -3.172% |
| 2025-07-28 | 21.95 | 21.98 | 21.91 | 21.95 | 0.000% | 1,310,242 | -2.642% |
| 2025-07-25 | 21.93 | 21.96 | 21.91 | 21.95 | +0.091% | 848,953 | -2.642% |
| 2025-07-24 | 21.91 | 21.94 | 21.88 | 21.93 | +0.091% | 1,182,680 | -2.554% |
| 2025-07-23 | 21.94 | 21.95 | 21.87 | 21.91 | -0.228% | 1,329,280 | -2.465% |
| 2025-07-22 | 21.94 | 21.97 | 21.94 | 21.96 | 0.000% | 1,190,361 | -2.687% |
| 2025-07-21 | 22.00 | 22.05 | 21.95 | 21.96 | +0.091% | 1,517,208 | -2.687% |
| 2025-07-18 | 22.07 | 22.07 | 21.93 | 21.94 | -0.273% | 1,137,641 | -2.598% |
| 2025-07-17 | 22.11 | 22.11 | 21.97 | 22.00 | -0.362% | 1,782,639 | -2.864% |
| 2025-07-16 | 22.23 | 22.24 | 22.08 | 22.08 | -0.630% | 1,419,107 | -3.216% |
| 2025-07-15 | 22.28 | 22.34 | 22.19 | 22.22 | -0.225% | 1,044,827 | -3.825% |
| 2025-07-14 | 22.28 | 22.32 | 22.24 | 22.27 | -0.179% | 2,007,693 | -4.041% |
| 2025-07-11 | 22.33 | 22.35 | 22.25 | 22.31 | -0.357% | 1,125,686 | -4.213% |
| 2025-07-10 | 22.38 | 22.41 | 22.36 | 22.39 | +0.134% | 656,458 | -4.556% |
| 2025-07-09 | 22.37 | 22.39 | 22.34 | 22.36 | +0.134% | 816,535 | -4.428% |
| 2025-07-08 | 22.42 | 22.42 | 22.33 | 22.33 | -0.446% | 639,556 | -4.299% |
| 2025-07-07 | 22.39 | 22.44 | 22.35 | 22.43 | +0.223% | 1,946,520 | -4.726% |
| 2025-07-03 | 22.38 | 22.41 | 22.36 | 22.38 | -0.134% | 728,593 | -4.513% |
| 2025-07-02 | 22.36 | 22.41 | 22.34 | 22.41 | +0.045% | 1,051,207 | -4.641% |
| 2025-07-01 | 22.41 | 22.46 | 22.37 | 22.40 | +0.045% | 630,196 | -4.598% |
| 2025-06-30 | 22.35 | 22.45 | 22.35 | 22.39 | +0.179% | 1,690,416 | -4.556% |
| 2025-06-27 | 22.33 | 22.37 | 22.31 | 22.35 | +0.045% | 2,547,404 | -4.385% |
| 2025-06-26 | 22.36 | 22.39 | 22.32 | 22.34 | +0.090% | 655,690 | -4.342% |
| 2025-06-25 | 22.33 | 22.45 | 22.29 | 22.32 | -0.134% | 1,307,178 | -4.256% |
| 2025-06-24 | 22.34 | 22.43 | 22.34 | 22.35 | -0.045% | 1,259,421 | -4.385% |
| 2025-06-23 | 22.42 | 22.42 | 22.32 | 22.36 | -0.045% | 986,450 | -4.428% |
| 2025-06-20 | 22.36 | 22.40 | 22.33 | 22.37 | +0.134% | 683,076 | -4.470% |
| 2025-06-18 | 22.38 | 22.43 | 22.33 | 22.34 | -0.179% | 1,290,532 | -4.342% |
| 2025-06-17 | 22.42 | 22.42 | 22.37 | 22.38 | +0.134% | 1,021,435 | -4.513% |
| 2025-06-16 | 22.34 | 22.39 | 22.32 | 22.35 | +0.045% | 1,966,175 | -4.385% |
| 2025-06-13 | 22.37 | 22.42 | 22.30 | 22.34 | -0.268% | 1,025,667 | -4.342% |
| 2025-06-12 | 22.41 | 22.43 | 22.35 | 22.40 | +0.539% | 1,592,261 | -4.598% |
| 2025-06-11 | 22.28 | 22.34 | 22.25 | 22.28 | +0.180% | 1,044,457 | -4.084% |
| 2025-06-10 | 22.26 | 22.33 | 22.23 | 22.24 | -0.090% | 925,177 | -3.912% |
| 2025-06-09 | 22.21 | 22.30 | 22.18 | 22.26 | +0.361% | 1,416,314 | -3.998% |
| 2025-06-06 | 22.24 | 22.24 | 22.16 | 22.18 | -0.583% | 1,258,712 | -3.652% |
| 2025-06-05 | 22.34 | 22.36 | 22.26 | 22.31 | 0.000% | 818,967 | -4.213% |
| 2025-06-04 | 22.34 | 22.36 | 22.30 | 22.31 | +0.270% | 1,068,609 | -4.213% |
| 2025-06-03 | 22.26 | 22.31 | 22.17 | 22.25 | 0.000% | 1,096,571 | -3.955% |
| 2025-06-02 | 22.31 | 22.35 | 22.21 | 22.25 | -0.447% | 1,373,569 | -3.955% |
| 2025-05-30 | 22.38 | 22.39 | 22.30 | 22.35 | -0.223% | 1,085,664 | -4.385% |
| 2025-05-29 | 22.38 | 22.43 | 22.36 | 22.40 | +0.045% | 1,066,406 | -4.598% |
| 2025-05-28 | 22.39 | 22.43 | 22.34 | 22.39 | -0.178% | 931,151 | -4.556% |
| 2025-05-27 | 22.45 | 22.49 | 22.41 | 22.43 | +0.313% | 4,397,078 | -4.726% |
| 2025-05-23 | 22.34 | 22.39 | 22.33 | 22.36 | +0.224% | 2,246,365 | -4.428% |
| 2025-05-22 | 22.32 | 22.34 | 22.26 | 22.31 | -0.224% | 1,903,941 | -4.213% |
| 2025-05-21 | 22.46 | 22.50 | 22.33 | 22.36 | -0.710% | 1,168,122 | -4.428% |
| 2025-05-20 | 22.50 | 22.55 | 22.48 | 22.52 | -0.266% | 1,086,281 | -5.107% |
| 2025-05-19 | 22.52 | 22.60 | 22.44 | 22.58 | -0.441% | 2,165,727 | -5.359% |
| 2025-05-16 | 22.69 | 22.73 | 22.65 | 22.68 | +0.044% | 1,027,244 | -5.776% |
| 2025-05-15 | 22.60 | 22.73 | 22.59 | 22.67 | +0.577% | 1,261,826 | -5.734% |
| 2025-05-14 | 22.63 | 22.67 | 22.51 | 22.54 | -0.573% | 1,211,680 | -5.191% |
| 2025-05-13 | 22.67 | 22.68 | 22.60 | 22.67 | +0.088% | 1,362,089 | -5.734% |
| 2025-05-12 | 22.63 | 22.67 | 22.57 | 22.65 | -0.176% | 1,703,883 | -5.651% |
| 2025-05-09 | 22.67 | 22.74 | 22.67 | 22.69 | +0.044% | 996,615 | -5.818% |
| 2025-05-08 | 22.75 | 22.77 | 22.66 | 22.68 | -0.220% | 1,146,711 | -5.776% |
| 2025-05-07 | 22.68 | 22.74 | 22.68 | 22.73 | +0.132% | 660,484 | -5.983% |
| 2025-05-06 | 22.54 | 22.72 | 22.54 | 22.70 | +0.442% | 1,157,357 | -5.859% |
| 2025-05-05 | 22.63 | 22.64 | 22.57 | 22.60 | -0.088% | 1,281,840 | -5.442% |
| 2025-05-02 | 22.60 | 22.66 | 22.60 | 22.62 | -0.309% | 1,244,290 | -5.526% |
| 2025-05-01 | 22.75 | 22.79 | 22.66 | 22.69 | -0.132% | 1,202,287 | -5.818% |
| 2025-04-30 | 22.62 | 22.73 | 22.62 | 22.72 | +0.398% | 1,039,787 | -5.942% |
| 2025-04-29 | 22.61 | 22.66 | 22.52 | 22.63 | +0.177% | 1,167,070 | -5.568% |
| 2025-04-28 | 22.55 | 22.65 | 22.52 | 22.59 | +0.177% | 878,636 | -5.401% |
| 2025-04-25 | 22.60 | 22.61 | 22.54 | 22.55 | +0.267% | 1,324,951 | -5.233% |
| 2025-04-24 | 22.39 | 22.54 | 22.39 | 22.49 | +0.402% | 1,782,970 | -4.980% |
| 2025-04-23 | 22.59 | 22.66 | 22.34 | 22.40 | +0.674% | 1,924,342 | -4.598% |
| 2025-04-22 | 22.30 | 22.38 | 22.14 | 22.25 | +0.045% | 2,391,964 | -3.955% |
| 2025-04-21 | 22.37 | 22.45 | 22.15 | 22.24 | -1.199% | 4,562,962 | -3.912% |
| 2025-04-17 | 22.54 | 22.59 | 22.44 | 22.51 | -0.089% | 1,467,788 | -5.064% |
| 2025-04-16 | 22.57 | 22.57 | 22.47 | 22.53 | +0.312% | 1,695,952 | -5.149% |
| 2025-04-15 | 22.41 | 22.56 | 22.41 | 22.46 | 0.000% | 1,631,965 | -4.853% |