PBP
Invesco S and P 500 BuyWrite ETF
stockBATSETF
Market OpenOct 2, 2026 3:30:49 PM EDT
23.40USD+0.343%(+0.08)3,721
22.51Bid24.31Ask1.80SpreadPBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.39 | 23.41 | 23.33 | 23.41 | +0.386% | 63,108 | 0.000% |
| 2026-10-01 | 23.38 | 23.38 | 23.21 | 23.32 | +0.129% | 62,257 | +0.386% |
| 2026-09-30 | 23.37 | 23.37 | 23.29 | 23.29 | -0.086% | 39,748 | +0.515% |
| 2026-09-29 | 23.37 | 23.37 | 23.25 | 23.31 | +0.043% | 120,996 | +0.429% |
| 2026-09-28 | 23.35 | 23.35 | 23.25 | 23.30 | -0.086% | 64,032 | +0.472% |
| 2026-09-25 | 23.35 | 23.36 | 23.26 | 23.32 | +0.301% | 40,115 | +0.386% |
| 2026-09-24 | 23.24 | 23.30 | 23.21 | 23.25 | +0.389% | 37,190 | +0.688% |
| 2026-09-23 | 23.35 | 23.36 | 23.16 | 23.16 | -0.835% | 400,628 | +1.079% |
| 2026-09-22 | 23.26 | 23.36 | 23.26 | 23.36 | +0.236% | 51,455 | +0.235% |
| 2026-09-21 | 23.29 | 23.33 | 23.22 | 23.30 | -0.597% | 82,618 | +0.472% |
| 2026-09-18 | 23.47 | 23.47 | 23.30 | 23.44 | +0.171% | 255,251 | -0.128% |
| 2026-09-17 | 23.32 | 23.41 | 23.31 | 23.40 | +1.080% | 40,885 | +0.043% |
| 2026-09-16 | 23.35 | 23.35 | 23.01 | 23.15 | -0.344% | 56,732 | +1.123% |
| 2026-09-15 | 23.29 | 23.29 | 23.20 | 23.23 | -0.300% | 61,213 | +0.775% |
| 2026-09-14 | 23.17 | 23.33 | 23.17 | 23.30 | -0.214% | 42,296 | +0.472% |
| 2026-09-11 | 23.37 | 23.37 | 23.30 | 23.35 | +0.655% | 61,823 | +0.257% |
| 2026-09-10 | 23.11 | 23.23 | 23.11 | 23.20 | -0.267% | 39,469 | +0.914% |
| 2026-09-09 | 23.34 | 23.34 | 23.22 | 23.26 | -0.300% | 50,454 | +0.645% |
| 2026-09-08 | 23.43 | 23.43 | 23.19 | 23.33 | -0.171% | 65,626 | +0.343% |
| 2026-09-04 | 23.43 | 23.43 | 23.28 | 23.37 | -0.086% | 45,583 | +0.171% |
| 2026-09-03 | 23.23 | 23.39 | 23.23 | 23.39 | +0.516% | 38,408 | +0.086% |
| 2026-09-02 | 23.27 | 23.28 | 23.18 | 23.27 | +0.302% | 39,576 | +0.602% |
| 2026-09-01 | 23.22 | 23.25 | 23.13 | 23.20 | -0.429% | 46,780 | +0.905% |
| 2026-08-31 | 23.31 | 23.31 | 23.22 | 23.30 | 0.000% | 17,794 | +0.472% |
| 2026-08-28 | 23.40 | 23.40 | 23.25 | 23.30 | -0.043% | 58,268 | +0.472% |
| 2026-08-27 | 23.32 | 23.32 | 23.25 | 23.31 | +0.431% | 129,742 | +0.429% |
| 2026-08-26 | 23.20 | 23.22 | 23.18 | 23.21 | +0.043% | 45,338 | +0.862% |
| 2026-08-25 | 23.25 | 23.25 | 23.16 | 23.20 | +0.217% | 26,937 | +0.905% |
| 2026-08-24 | 23.26 | 23.26 | 23.10 | 23.15 | -0.985% | 74,128 | +1.124% |
| 2026-08-21 | 23.39 | 23.41 | 23.33 | 23.38 | -0.171% | 21,441 | +0.128% |
| 2026-08-20 | 23.45 | 23.46 | 23.36 | 23.42 | +0.128% | 61,165 | -0.043% |
| 2026-08-19 | 23.41 | 23.43 | 23.38 | 23.39 | +0.001% | 39,019 | +0.086% |
| 2026-08-18 | 23.44 | 23.44 | 23.36 | 23.39 | +0.170% | 22,253 | +0.087% |
| 2026-08-17 | 23.34 | 23.41 | 23.34 | 23.35 | -0.128% | 195,100 | +0.257% |
| 2026-08-14 | 23.35 | 23.41 | 23.35 | 23.38 | -0.043% | 17,912 | +0.128% |
| 2026-08-13 | 23.45 | 23.57 | 23.38 | 23.39 | -0.426% | 143,994 | +0.086% |
| 2026-08-12 | 23.57 | 23.57 | 23.37 | 23.49 | +0.470% | 358,446 | -0.341% |
| 2026-08-11 | 23.43 | 23.43 | 23.36 | 23.38 | 0.000% | 73,897 | +0.128% |
| 2026-08-10 | 23.39 | 23.40 | 23.36 | 23.38 | +0.086% | 35,142 | +0.128% |
| 2026-08-07 | 23.42 | 23.42 | 23.35 | 23.36 | +0.215% | 36,801 | +0.214% |
| 2026-08-06 | 23.37 | 23.37 | 23.31 | 23.31 | +0.043% | 61,092 | +0.429% |
| 2026-08-05 | 23.32 | 23.34 | 23.26 | 23.30 | +0.086% | 54,085 | +0.472% |
| 2026-08-04 | 23.15 | 23.33 | 23.15 | 23.28 | +0.086% | 44,919 | +0.558% |
| 2026-08-03 | 23.06 | 23.26 | 23.06 | 23.26 | +0.736% | 45,884 | +0.645% |
| 2026-07-31 | 22.96 | 23.15 | 22.95 | 23.09 | +0.217% | 25,121 | +1.386% |
| 2026-07-30 | 22.86 | 23.04 | 22.85 | 23.04 | +1.275% | 24,738 | +1.606% |
| 2026-07-29 | 23.00 | 23.00 | 22.72 | 22.75 | -0.958% | 35,548 | +2.901% |
| 2026-07-28 | 22.96 | 22.99 | 22.87 | 22.97 | +0.174% | 38,264 | +1.916% |
| 2026-07-27 | 22.92 | 23.05 | 22.85 | 22.93 | +0.087% | 58,713 | +2.093% |
| 2026-07-24 | 22.96 | 22.98 | 22.84 | 22.91 | +0.339% | 34,034 | +2.182% |
| 2026-07-23 | 22.92 | 22.94 | 22.79 | 22.83 | -0.815% | 39,617 | +2.529% |
| 2026-07-22 | 23.03 | 23.08 | 23.00 | 23.02 | -0.087% | 92,396 | +1.694% |
| 2026-07-21 | 23.05 | 23.05 | 22.90 | 23.04 | +0.414% | 134,196 | +1.606% |
| 2026-07-20 | 23.03 | 23.04 | 22.92 | 22.95 | -0.542% | 23,560 | +2.027% |
| 2026-07-17 | 22.91 | 23.17 | 22.91 | 23.07 | -0.367% | 42,380 | +1.474% |
| 2026-07-16 | 23.08 | 23.18 | 23.08 | 23.16 | -0.043% | 17,360 | +1.101% |
| 2026-07-15 | 23.18 | 23.18 | 23.08 | 23.16 | +0.108% | 30,139 | +1.058% |
| 2026-07-14 | 23.03 | 23.14 | 23.03 | 23.14 | +0.260% | 14,235 | +1.167% |
| 2026-07-13 | 22.98 | 23.14 | 22.98 | 23.08 | -0.216% | 35,779 | +1.430% |
| 2026-07-10 | 23.05 | 23.13 | 23.00 | 23.13 | +0.087% | 22,117 | +1.211% |
| 2026-07-09 | 23.07 | 23.11 | 22.96 | 23.11 | +0.566% | 157,961 | +1.298% |
| 2026-07-08 | 22.98 | 22.98 | 22.83 | 22.98 | -0.087% | 50,527 | +1.871% |
| 2026-07-07 | 23.06 | 23.06 | 22.94 | 23.00 | -0.043% | 57,620 | +1.783% |
| 2026-07-06 | 23.01 | 23.03 | 22.94 | 23.01 | +0.524% | 20,624 | +1.738% |
| 2026-07-02 | 22.99 | 23.01 | 22.80 | 22.89 | -0.065% | 43,978 | +2.272% |
| 2026-07-01 | 22.79 | 22.96 | 22.78 | 22.91 | +0.022% | 95,589 | +2.205% |
| 2026-06-30 | 22.75 | 22.90 | 22.74 | 22.90 | +0.704% | 24,314 | +2.227% |
| 2026-06-29 | 22.54 | 22.74 | 22.54 | 22.74 | +0.709% | 30,675 | +2.946% |
| 2026-06-26 | 22.40 | 22.62 | 22.39 | 22.58 | +0.244% | 33,117 | +3.676% |
| 2026-06-25 | 22.61 | 22.66 | 22.48 | 22.52 | +0.200% | 81,491 | +3.929% |
| 2026-06-24 | 22.61 | 22.65 | 22.46 | 22.48 | -0.293% | 42,700 | +4.137% |
| 2026-06-23 | 22.56 | 22.63 | 22.46 | 22.55 | -0.635% | 18,225 | +3.832% |
| 2026-06-22 | 22.86 | 22.86 | 22.66 | 22.69 | -1.176% | 30,231 | +3.173% |
| 2026-06-18 | 23.10 | 23.10 | 22.92 | 22.96 | +0.262% | 59,515 | +1.960% |
| 2026-06-17 | 23.07 | 23.07 | 22.86 | 22.90 | -0.261% | 89,178 | +2.227% |
| 2026-06-16 | 23.06 | 23.06 | 22.93 | 22.96 | -0.217% | 39,234 | +1.960% |
| 2026-06-15 | 22.89 | 23.01 | 22.89 | 23.01 | +0.965% | 54,366 | +1.738% |
| 2026-06-12 | 22.75 | 22.84 | 22.65 | 22.79 | +0.485% | 53,387 | +2.720% |
| 2026-06-11 | 22.58 | 22.71 | 22.39 | 22.68 | +1.092% | 31,668 | +3.219% |
| 2026-06-10 | 22.67 | 22.72 | 22.42 | 22.43 | -0.862% | 25,452 | +4.346% |
| 2026-06-09 | 22.87 | 22.87 | 22.32 | 22.63 | -0.527% | 45,645 | +3.447% |
| 2026-06-08 | 22.85 | 22.85 | 22.70 | 22.75 | +0.309% | 37,616 | +2.901% |
| 2026-06-05 | 22.86 | 22.88 | 22.68 | 22.68 | -1.004% | 25,708 | +3.219% |
| 2026-06-04 | 22.89 | 22.94 | 22.84 | 22.91 | +0.131% | 23,154 | +2.182% |
| 2026-06-03 | 22.88 | 22.90 | 22.84 | 22.88 | -0.175% | 18,328 | +2.316% |
| 2026-06-02 | 22.91 | 22.92 | 22.83 | 22.92 | +0.131% | 35,110 | +2.138% |
| 2026-06-01 | 22.87 | 22.89 | 22.81 | 22.89 | +0.131% | 24,025 | +2.272% |
| 2026-05-29 | 22.84 | 22.86 | 22.82 | 22.86 | +0.088% | 27,661 | +2.406% |
| 2026-05-28 | 22.82 | 22.84 | 22.75 | 22.84 | +0.175% | 27,579 | +2.496% |
| 2026-05-27 | 22.75 | 22.80 | 22.75 | 22.80 | +0.132% | 15,512 | +2.675% |
| 2026-05-26 | 22.78 | 22.79 | 22.72 | 22.77 | +0.264% | 39,375 | +2.811% |
| 2026-05-22 | 22.75 | 22.78 | 22.68 | 22.71 | +0.221% | 27,247 | +3.082% |
| 2026-05-21 | 22.60 | 22.67 | 22.51 | 22.66 | +0.443% | 37,021 | +3.310% |
| 2026-05-20 | 22.54 | 22.60 | 22.45 | 22.56 | +0.267% | 16,419 | +3.768% |
| 2026-05-19 | 22.56 | 22.56 | 22.45 | 22.50 | -0.442% | 23,029 | +4.044% |
| 2026-05-18 | 22.58 | 22.67 | 22.46 | 22.60 | -0.616% | 86,681 | +3.584% |
| 2026-05-15 | 22.75 | 22.80 | 22.69 | 22.74 | -0.219% | 21,752 | +2.946% |
| 2026-05-14 | 22.82 | 22.82 | 22.73 | 22.79 | 0.000% | 15,640 | +2.720% |
| 2026-05-13 | 22.83 | 22.83 | 22.72 | 22.79 | 0.000% | 64,080 | +2.720% |
| 2026-05-12 | 22.78 | 22.81 | 22.74 | 22.79 | +0.044% | 34,125 | +2.720% |
| 2026-05-11 | 22.76 | 22.79 | 22.76 | 22.78 | 0.000% | 27,809 | +2.766% |
| 2026-05-08 | 22.83 | 22.83 | 22.74 | 22.78 | +0.088% | 27,432 | +2.766% |
| 2026-05-07 | 22.78 | 22.78 | 22.74 | 22.76 | +0.264% | 26,661 | +2.856% |
| 2026-05-06 | 22.75 | 22.75 | 22.66 | 22.70 | 0.000% | 135,882 | +3.128% |
| 2026-05-05 | 22.71 | 22.71 | 22.61 | 22.70 | +0.309% | 55,666 | +3.128% |
| 2026-05-04 | 22.64 | 22.68 | 22.57 | 22.63 | +0.088% | 27,417 | +3.447% |
| 2026-05-01 | 22.60 | 22.69 | 22.55 | 22.61 | +0.044% | 32,636 | +3.538% |
| 2026-04-30 | 22.56 | 22.60 | 22.46 | 22.60 | +0.444% | 38,975 | +3.584% |
| 2026-04-29 | 22.49 | 22.50 | 22.43 | 22.50 | 0.000% | 18,689 | +4.044% |
| 2026-04-28 | 22.44 | 22.50 | 22.43 | 22.50 | -0.089% | 23,230 | +4.044% |
| 2026-04-27 | 22.45 | 22.52 | 22.42 | 22.52 | +0.178% | 29,700 | +3.952% |
| 2026-04-24 | 22.44 | 22.48 | 22.37 | 22.48 | +0.357% | 31,653 | +4.137% |
| 2026-04-23 | 22.46 | 22.46 | 22.27 | 22.40 | -0.134% | 21,097 | +4.509% |
| 2026-04-22 | 22.36 | 22.44 | 22.33 | 22.43 | +0.628% | 14,075 | +4.369% |
| 2026-04-21 | 22.38 | 22.41 | 22.25 | 22.29 | -0.402% | 34,902 | +5.025% |
| 2026-04-20 | 22.51 | 22.51 | 22.31 | 22.38 | -1.105% | 41,934 | +4.602% |
| 2026-04-17 | 22.64 | 22.64 | 22.48 | 22.63 | +0.712% | 54,628 | +3.447% |
| 2026-04-16 | 22.47 | 22.47 | 22.44 | 22.47 | +0.045% | 30,952 | +4.183% |
| 2026-04-15 | 22.52 | 22.52 | 22.42 | 22.46 | 0.000% | 31,064 | +4.230% |
| 2026-04-14 | 22.46 | 22.46 | 22.40 | 22.46 | -0.045% | 53,503 | +4.230% |
| 2026-04-13 | 22.44 | 22.47 | 22.36 | 22.47 | +0.357% | 25,110 | +4.183% |
| 2026-04-10 | 22.37 | 22.44 | 22.37 | 22.39 | +0.089% | 13,388 | +4.556% |
| 2026-04-09 | 22.35 | 22.43 | 22.34 | 22.37 | 0.000% | 31,813 | +4.649% |
| 2026-04-08 | 22.40 | 22.40 | 22.32 | 22.37 | +0.902% | 14,995 | +4.649% |
| 2026-04-07 | 22.12 | 22.17 | 22.02 | 22.17 | +0.136% | 12,805 | +5.593% |
| 2026-04-06 | 22.05 | 22.20 | 22.05 | 22.14 | +0.090% | 31,113 | +5.736% |
| 2026-04-02 | 21.94 | 22.18 | 21.89 | 22.12 | +0.181% | 29,415 | +5.832% |
| 2026-04-01 | 22.08 | 22.15 | 22.00 | 22.08 | +0.409% | 324,447 | +6.024% |
| 2026-03-31 | 21.75 | 21.99 | 21.73 | 21.99 | +2.042% | 24,199 | +6.457% |
| 2026-03-30 | 21.63 | 21.67 | 21.46 | 21.55 | -0.046% | 25,574 | +8.631% |
| 2026-03-27 | 21.78 | 21.78 | 21.52 | 21.56 | -1.101% | 72,311 | +8.581% |
| 2026-03-26 | 21.94 | 21.96 | 21.76 | 21.80 | -0.909% | 58,658 | +7.385% |
| 2026-03-25 | 21.98 | 22.03 | 21.95 | 22.00 | +0.365% | 50,026 | +6.409% |
| 2026-03-24 | 21.89 | 21.95 | 21.88 | 21.92 | -0.137% | 12,991 | +6.797% |
| 2026-03-23 | 22.04 | 22.05 | 21.90 | 21.95 | +0.183% | 22,523 | +6.651% |
| 2026-03-20 | 22.13 | 22.13 | 21.82 | 21.91 | -1.395% | 47,225 | +6.846% |
| 2026-03-19 | 22.20 | 22.32 | 22.09 | 22.22 | -0.448% | 27,419 | +5.356% |
| 2026-03-18 | 22.59 | 22.59 | 22.32 | 22.32 | -1.413% | 41,765 | +4.884% |
| 2026-03-17 | 22.65 | 22.73 | 22.60 | 22.64 | +0.266% | 22,394 | +3.401% |
| 2026-03-16 | 22.47 | 22.65 | 22.46 | 22.58 | +1.120% | 37,457 | +3.676% |
| 2026-03-13 | 22.51 | 22.56 | 22.26 | 22.33 | -0.535% | 23,569 | +4.837% |
| 2026-03-12 | 22.54 | 22.55 | 22.40 | 22.45 | -1.014% | 13,870 | +4.276% |
| 2026-03-11 | 22.68 | 22.78 | 22.64 | 22.68 | -0.220% | 54,482 | +3.219% |
| 2026-03-10 | 22.71 | 22.87 | 22.69 | 22.73 | +0.176% | 37,543 | +2.992% |
| 2026-03-09 | 22.38 | 22.76 | 22.26 | 22.69 | +0.532% | 54,515 | +3.173% |
| 2026-03-06 | 22.62 | 22.64 | 22.48 | 22.57 | -0.965% | 87,394 | +3.722% |
| 2026-03-05 | 22.81 | 22.83 | 22.64 | 22.79 | -0.350% | 28,505 | +2.720% |
| 2026-03-04 | 22.79 | 22.89 | 22.79 | 22.87 | +0.572% | 43,311 | +2.361% |
| 2026-03-03 | 22.55 | 22.76 | 22.45 | 22.74 | -0.568% | 27,746 | +2.946% |
| 2026-03-02 | 22.67 | 22.90 | 22.67 | 22.87 | +0.380% | 79,656 | +2.361% |
| 2026-02-27 | 22.71 | 22.84 | 22.71 | 22.78 | -0.204% | 25,528 | +2.750% |
| 2026-02-26 | 22.94 | 22.94 | 22.75 | 22.83 | -0.480% | 30,312 | +2.541% |
| 2026-02-25 | 22.91 | 22.94 | 22.83 | 22.94 | +0.747% | 33,807 | +2.049% |
| 2026-02-24 | 22.66 | 22.82 | 22.66 | 22.77 | +0.264% | 22,635 | +2.811% |
| 2026-02-23 | 22.92 | 22.96 | 22.61 | 22.71 | -1.347% | 50,449 | +3.082% |
| 2026-02-20 | 22.88 | 23.05 | 22.88 | 23.02 | +0.392% | 35,173 | +1.694% |
| 2026-02-19 | 22.96 | 22.96 | 22.81 | 22.93 | -0.131% | 23,517 | +2.093% |
| 2026-02-18 | 22.82 | 23.03 | 22.82 | 22.96 | +0.481% | 18,577 | +1.960% |
| 2026-02-17 | 22.74 | 22.85 | 22.63 | 22.85 | +0.307% | 20,054 | +2.451% |
| 2026-02-13 | 22.82 | 22.87 | 22.65 | 22.78 | +0.088% | 24,698 | +2.766% |
| 2026-02-12 | 23.10 | 23.10 | 22.74 | 22.76 | -1.000% | 16,376 | +2.856% |
| 2026-02-11 | 23.04 | 23.04 | 22.90 | 22.99 | +0.305% | 34,603 | +1.827% |
| 2026-02-10 | 22.95 | 23.03 | 22.92 | 22.92 | -0.348% | 51,762 | +2.138% |
| 2026-02-09 | 22.90 | 23.01 | 22.87 | 23.00 | +0.349% | 494,279 | +1.783% |
| 2026-02-06 | 22.66 | 22.92 | 22.66 | 22.92 | +1.461% | 28,900 | +2.138% |
| 2026-02-05 | 22.73 | 22.73 | 22.45 | 22.59 | -0.921% | 42,109 | +3.630% |
| 2026-02-04 | 22.93 | 22.93 | 22.66 | 22.80 | -0.262% | 27,608 | +2.675% |
| 2026-02-03 | 22.98 | 22.99 | 22.72 | 22.86 | -0.436% | 86,017 | +2.406% |
| 2026-02-02 | 22.85 | 22.98 | 22.80 | 22.96 | +0.306% | 118,253 | +1.960% |
| 2026-01-30 | 22.88 | 22.90 | 22.78 | 22.89 | +0.026% | 58,498 | +2.272% |
| 2026-01-29 | 22.90 | 22.91 | 22.71 | 22.88 | -0.070% | 102,032 | +2.299% |
| 2026-01-28 | 22.94 | 22.94 | 22.86 | 22.90 | +0.066% | 92,483 | +2.227% |
| 2026-01-27 | 22.83 | 22.92 | 22.83 | 22.89 | +0.022% | 73,605 | +2.294% |
| 2026-01-26 | 22.84 | 22.89 | 22.80 | 22.88 | +0.307% | 86,401 | +2.316% |
| 2026-01-23 | 22.79 | 22.83 | 22.74 | 22.81 | +0.132% | 53,196 | +2.630% |
| 2026-01-22 | 22.72 | 22.81 | 22.72 | 22.78 | +0.397% | 43,482 | +2.766% |
| 2026-01-21 | 22.54 | 22.73 | 22.51 | 22.69 | +0.934% | 44,541 | +3.173% |
| 2026-01-20 | 22.63 | 22.66 | 22.45 | 22.48 | -2.261% | 63,505 | +4.137% |
| 2026-01-16 | 23.08 | 23.08 | 22.92 | 23.00 | -0.087% | 48,544 | +1.783% |
| 2026-01-15 | 23.05 | 23.05 | 22.96 | 23.02 | 0.000% | 34,385 | +1.694% |
| 2026-01-14 | 23.03 | 23.03 | 22.95 | 23.02 | 0.000% | 28,806 | +1.694% |
| 2026-01-13 | 23.00 | 23.02 | 22.93 | 23.02 | +0.241% | 37,308 | +1.694% |
| 2026-01-12 | 22.90 | 23.01 | 22.90 | 22.96 | -0.150% | 62,392 | +1.940% |
| 2026-01-09 | 22.97 | 23.00 | 22.94 | 23.00 | +0.126% | 38,971 | +1.787% |
| 2026-01-08 | 22.94 | 22.97 | 22.88 | 22.97 | +0.174% | 49,946 | +1.916% |
| 2026-01-07 | 22.96 | 22.98 | 22.90 | 22.93 | -0.174% | 26,551 | +2.093% |
| 2026-01-06 | 22.93 | 22.97 | 22.90 | 22.97 | +0.174% | 29,417 | +1.916% |
| 2026-01-05 | 22.92 | 22.93 | 22.85 | 22.93 | +0.262% | 382,198 | +2.093% |
| 2026-01-02 | 22.85 | 22.91 | 22.80 | 22.87 | +0.177% | 26,051 | +2.361% |
| 2025-12-31 | 22.89 | 22.89 | 22.82 | 22.83 | -0.263% | 18,359 | +2.542% |
| 2025-12-30 | 22.91 | 22.91 | 22.84 | 22.89 | +0.087% | 58,082 | +2.272% |
| 2025-12-29 | 22.89 | 22.89 | 22.80 | 22.87 | -0.087% | 35,033 | +2.361% |
| 2025-12-26 | 22.84 | 22.89 | 22.84 | 22.89 | +0.087% | 30,065 | +2.272% |
| 2025-12-24 | 22.84 | 22.87 | 22.81 | 22.87 | +0.175% | 20,644 | +2.361% |
| 2025-12-23 | 22.82 | 22.84 | 22.73 | 22.83 | +0.176% | 27,988 | +2.541% |
| 2025-12-22 | 22.81 | 22.81 | 22.72 | 22.79 | -1.171% | 65,351 | +2.720% |
| 2025-12-19 | 23.03 | 23.06 | 22.99 | 23.06 | +0.523% | 42,502 | +1.518% |
| 2025-12-18 | 23.00 | 23.00 | 22.93 | 22.94 | -0.174% | 14,781 | +2.049% |
| 2025-12-17 | 23.03 | 23.03 | 22.95 | 22.98 | +0.044% | 416,815 | +1.871% |
| 2025-12-16 | 22.96 | 22.97 | 22.91 | 22.97 | +0.044% | 61,412 | +1.916% |
| 2025-12-15 | 22.98 | 22.98 | 22.92 | 22.96 | -0.044% | 52,142 | +1.960% |
| 2025-12-12 | 22.98 | 22.98 | 22.89 | 22.97 | +0.044% | 54,953 | +1.916% |
| 2025-12-11 | 22.96 | 22.98 | 22.91 | 22.96 | +0.044% | 71,263 | +1.960% |
| 2025-12-10 | 22.96 | 22.96 | 22.90 | 22.95 | +0.131% | 49,533 | +2.004% |
| 2025-12-09 | 22.94 | 22.94 | 22.85 | 22.92 | 0.000% | 77,586 | +2.138% |
| 2025-12-08 | 22.96 | 22.96 | 22.87 | 22.92 | +0.044% | 35,910 | +2.138% |
| 2025-12-05 | 22.94 | 22.94 | 22.88 | 22.91 | +0.087% | 28,442 | +2.182% |
| 2025-12-04 | 22.95 | 22.95 | 22.85 | 22.89 | 0.000% | 32,220 | +2.272% |
| 2025-12-03 | 22.88 | 22.90 | 22.81 | 22.89 | +0.395% | 58,255 | +2.272% |
| 2025-12-02 | 22.80 | 22.86 | 22.80 | 22.80 | -0.175% | 28,558 | +2.675% |
| 2025-12-01 | 22.86 | 22.86 | 22.80 | 22.84 | -0.044% | 36,572 | +2.496% |
| 2025-11-28 | 22.85 | 22.85 | 22.79 | 22.85 | +0.131% | 43,478 | +2.451% |
| 2025-11-26 | 22.84 | 22.84 | 22.77 | 22.82 | +0.308% | 42,460 | +2.585% |
| 2025-11-25 | 22.68 | 22.76 | 22.62 | 22.75 | +0.309% | 16,344 | +2.901% |
| 2025-11-24 | 22.60 | 22.68 | 22.57 | 22.68 | -0.176% | 45,512 | +3.219% |
| 2025-11-21 | 22.60 | 22.80 | 22.42 | 22.72 | +1.158% | 43,773 | +3.037% |
| 2025-11-20 | 22.70 | 22.74 | 22.40 | 22.46 | -0.399% | 36,473 | +4.230% |
| 2025-11-19 | 22.49 | 22.64 | 22.49 | 22.55 | +0.044% | 37,907 | +3.814% |
| 2025-11-18 | 22.60 | 22.60 | 22.42 | 22.54 | -0.310% | 32,197 | +3.860% |
| 2025-11-17 | 22.62 | 22.66 | 22.53 | 22.61 | -0.133% | 28,326 | +3.538% |
| 2025-11-14 | 22.56 | 22.67 | 22.56 | 22.64 | +0.044% | 52,006 | +3.401% |
| 2025-11-13 | 22.67 | 22.67 | 22.56 | 22.63 | +0.044% | 23,760 | +3.447% |
| 2025-11-12 | 22.71 | 22.71 | 22.62 | 22.62 | -0.088% | 37,337 | +3.492% |
| 2025-11-11 | 22.63 | 22.67 | 22.63 | 22.64 | +0.088% | 20,848 | +3.401% |
| 2025-11-10 | 22.61 | 22.65 | 22.58 | 22.62 | +0.533% | 32,422 | +3.492% |
| 2025-11-07 | 22.41 | 22.57 | 22.37 | 22.50 | -0.089% | 138,676 | +4.044% |
| 2025-11-06 | 22.65 | 22.65 | 22.50 | 22.52 | -0.354% | 62,279 | +3.952% |
| 2025-11-05 | 22.57 | 22.64 | 22.54 | 22.60 | +0.444% | 202,263 | +3.584% |
| 2025-11-04 | 22.43 | 22.60 | 22.43 | 22.50 | -0.531% | 51,243 | +4.044% |
| 2025-11-03 | 22.62 | 22.64 | 22.53 | 22.62 | +0.177% | 23,757 | +3.492% |
| 2025-10-31 | 22.60 | 22.60 | 22.54 | 22.58 | +0.133% | 11,096 | +3.676% |
| 2025-10-30 | 22.50 | 22.60 | 22.50 | 22.55 | -0.221% | 24,651 | +3.814% |
| 2025-10-29 | 22.59 | 22.60 | 22.58 | 22.60 | 0.000% | 29,856 | +3.584% |
| 2025-10-28 | 22.57 | 22.61 | 22.57 | 22.60 | 0.000% | 64,116 | +3.584% |
| 2025-10-27 | 22.58 | 22.60 | 22.53 | 22.60 | +0.404% | 31,299 | +3.584% |
| 2025-10-24 | 22.55 | 22.55 | 22.44 | 22.51 | +0.487% | 105,567 | +4.002% |
| 2025-10-23 | 22.32 | 22.48 | 22.32 | 22.40 | +0.358% | 22,607 | +4.509% |
| 2025-10-22 | 22.39 | 22.41 | 22.32 | 22.32 | -0.535% | 32,717 | +4.884% |
| 2025-10-21 | 22.47 | 22.47 | 22.35 | 22.44 | +0.045% | 71,919 | +4.323% |
| 2025-10-20 | 22.34 | 22.43 | 22.28 | 22.43 | -0.178% | 34,792 | +4.369% |
| 2025-10-17 | 22.33 | 22.49 | 22.29 | 22.47 | +0.853% | 123,641 | +4.183% |
| 2025-10-16 | 22.36 | 22.37 | 22.17 | 22.28 | +0.135% | 24,948 | +5.072% |
| 2025-10-15 | 22.29 | 22.35 | 22.19 | 22.25 | +0.225% | 45,187 | +5.213% |
| 2025-10-14 | 22.04 | 22.31 | 22.01 | 22.20 | -0.314% | 18,373 | +5.450% |
| 2025-10-13 | 22.28 | 22.28 | 22.11 | 22.27 | +1.181% | 18,245 | +5.119% |
| 2025-10-10 | 22.33 | 22.33 | 22.01 | 22.01 | -1.034% | 24,807 | +6.361% |
| 2025-10-09 | 22.28 | 22.33 | 22.23 | 22.24 | -0.403% | 27,049 | +5.261% |
| 2025-10-08 | 22.34 | 22.34 | 22.22 | 22.33 | +0.360% | 26,366 | +4.837% |
| 2025-10-07 | 22.26 | 22.27 | 22.23 | 22.25 | +0.135% | 31,382 | +5.213% |
| 2025-10-06 | 22.24 | 22.31 | 22.22 | 22.22 | -0.135% | 15,712 | +5.356% |
| 2025-10-03 | 22.26 | 22.27 | 22.21 | 22.25 | +0.045% | 16,096 | +5.213% |
| 2025-10-02 | 22.29 | 22.29 | 22.14 | 22.24 | +0.045% | 26,488 | +5.261% |
| 2025-10-01 | 22.20 | 22.23 | 22.12 | 22.23 | +0.497% | 30,421 | +5.308% |
| 2025-09-30 | 22.05 | 22.15 | 22.05 | 22.12 | +0.090% | 44,675 | +5.832% |
| 2025-09-29 | 22.11 | 22.15 | 22.07 | 22.10 | +0.181% | 28,900 | +5.928% |
| 2025-09-26 | 22.13 | 22.13 | 21.98 | 22.06 | +0.227% | 35,514 | +6.120% |
| 2025-09-25 | 22.03 | 22.03 | 21.91 | 22.01 | +0.091% | 34,808 | +6.361% |
| 2025-09-24 | 22.02 | 22.07 | 21.97 | 21.99 | -0.091% | 27,169 | +6.457% |
| 2025-09-23 | 22.04 | 22.11 | 22.01 | 22.01 | -0.227% | 30,227 | +6.361% |
| 2025-09-22 | 21.98 | 22.09 | 21.98 | 22.06 | -0.898% | 53,421 | +6.120% |
| 2025-09-19 | 22.19 | 22.26 | 22.17 | 22.26 | +0.203% | 29,221 | +5.166% |
| 2025-09-18 | 22.33 | 22.33 | 22.19 | 22.21 | -0.202% | 62,443 | +5.379% |
| 2025-09-17 | 22.29 | 22.29 | 22.19 | 22.26 | +0.090% | 22,077 | +5.166% |
| 2025-09-16 | 22.21 | 22.25 | 22.21 | 22.24 | +0.135% | 21,752 | +5.261% |
| 2025-09-15 | 22.20 | 22.24 | 22.19 | 22.21 | -0.090% | 13,569 | +5.403% |
| 2025-09-12 | 22.28 | 22.28 | 22.19 | 22.23 | +0.090% | 51,597 | +5.308% |
| 2025-09-11 | 22.11 | 22.21 | 22.11 | 22.21 | +0.362% | 40,336 | +5.403% |
| 2025-09-10 | 22.17 | 22.20 | 22.09 | 22.13 | 0.000% | 113,277 | +5.784% |
| 2025-09-09 | 22.08 | 22.14 | 22.07 | 22.13 | +0.045% | 17,605 | +5.784% |
| 2025-09-08 | 22.07 | 22.14 | 22.07 | 22.12 | +0.136% | 25,339 | +5.832% |
| 2025-09-05 | 22.11 | 22.13 | 22.01 | 22.09 | 0.000% | 26,146 | +5.976% |
| 2025-09-04 | 22.00 | 22.09 | 21.98 | 22.09 | +0.409% | 10,463 | +5.976% |
| 2025-09-03 | 21.98 | 22.00 | 21.91 | 22.00 | +0.548% | 17,130 | +6.409% |
| 2025-09-02 | 21.83 | 21.94 | 21.80 | 21.88 | -0.500% | 34,430 | +6.993% |
| 2025-08-29 | 22.04 | 22.05 | 21.95 | 21.99 | -0.272% | 17,625 | +6.457% |
| 2025-08-28 | 22.00 | 22.05 | 21.99 | 22.05 | +0.182% | 25,153 | +6.168% |
| 2025-08-27 | 21.93 | 22.02 | 21.93 | 22.01 | +0.232% | 85,939 | +6.361% |
| 2025-08-26 | 21.94 | 21.96 | 21.91 | 21.96 | +0.087% | 28,051 | +6.608% |
| 2025-08-25 | 22.01 | 22.01 | 21.92 | 21.94 | -0.137% | 27,475 | +6.700% |
| 2025-08-22 | 21.88 | 21.97 | 21.82 | 21.97 | +1.011% | 30,010 | +6.554% |
| 2025-08-21 | 21.79 | 21.82 | 21.71 | 21.75 | -0.321% | 33,723 | +7.632% |
| 2025-08-20 | 21.90 | 21.90 | 21.70 | 21.82 | 0.000% | 20,064 | +7.287% |
| 2025-08-19 | 22.00 | 22.00 | 21.81 | 21.82 | -0.365% | 26,419 | +7.287% |
| 2025-08-18 | 22.01 | 22.01 | 21.85 | 21.90 | -0.995% | 41,545 | +6.895% |
| 2025-08-15 | 22.27 | 22.27 | 22.05 | 22.12 | -0.405% | 63,782 | +5.832% |
| 2025-08-14 | 22.20 | 22.21 | 22.16 | 22.21 | 0.000% | 31,649 | +5.403% |
| 2025-08-13 | 22.16 | 22.21 | 22.16 | 22.21 | +0.135% | 15,372 | +5.403% |
| 2025-08-12 | 22.17 | 22.20 | 22.15 | 22.18 | +0.090% | 35,915 | +5.546% |
| 2025-08-11 | 22.18 | 22.18 | 22.11 | 22.16 | +0.045% | 19,572 | +5.641% |
| 2025-08-08 | 22.14 | 22.18 | 22.10 | 22.15 | +0.272% | 66,576 | +5.688% |
| 2025-08-07 | 22.14 | 22.14 | 22.04 | 22.09 | 0.000% | 36,967 | +5.976% |
| 2025-08-06 | 22.03 | 22.09 | 21.96 | 22.09 | +0.409% | 48,179 | +5.976% |
| 2025-08-05 | 22.07 | 22.07 | 21.93 | 22.00 | -0.181% | 49,430 | +6.409% |
| 2025-08-04 | 21.95 | 22.04 | 21.93 | 22.04 | +1.287% | 40,960 | +6.216% |
| 2025-08-01 | 21.80 | 21.88 | 21.75 | 21.76 | -1.091% | 25,258 | +7.583% |
| 2025-07-31 | 22.14 | 22.14 | 21.99 | 22.00 | -0.136% | 49,419 | +6.409% |
| 2025-07-30 | 22.08 | 22.08 | 21.98 | 22.03 | 0.000% | 34,514 | +6.264% |
| 2025-07-29 | 22.14 | 22.14 | 22.00 | 22.03 | -0.091% | 21,546 | +6.264% |
| 2025-07-28 | 22.11 | 22.11 | 22.00 | 22.05 | +0.091% | 35,805 | +6.168% |
| 2025-07-25 | 22.04 | 22.04 | 21.97 | 22.03 | +0.182% | 24,223 | +6.264% |
| 2025-07-24 | 21.98 | 22.01 | 21.93 | 21.99 | 0.000% | 89,794 | +6.457% |
| 2025-07-23 | 21.95 | 21.99 | 21.85 | 21.99 | +0.411% | 37,615 | +6.457% |
| 2025-07-22 | 21.99 | 21.99 | 21.77 | 21.90 | -0.046% | 63,563 | +6.895% |
| 2025-07-21 | 21.90 | 21.98 | 21.90 | 21.91 | -0.046% | 119,452 | +6.846% |
| 2025-07-18 | 22.08 | 22.08 | 21.92 | 21.92 | -0.590% | 69,265 | +6.797% |
| 2025-07-17 | 22.06 | 22.06 | 22.03 | 22.05 | 0.000% | 66,758 | +6.168% |
| 2025-07-16 | 22.07 | 22.07 | 22.01 | 22.05 | +0.091% | 30,256 | +6.168% |
| 2025-07-15 | 22.09 | 22.09 | 22.01 | 22.03 | -0.091% | 56,414 | +6.264% |
| 2025-07-14 | 22.06 | 22.06 | 22.02 | 22.05 | 0.000% | 31,491 | +6.168% |
| 2025-07-11 | 22.06 | 22.06 | 22.03 | 22.05 | +0.045% | 30,213 | +6.168% |
| 2025-07-10 | 22.06 | 22.06 | 22.02 | 22.04 | +0.091% | 59,140 | +6.216% |
| 2025-07-09 | 22.05 | 22.05 | 22.00 | 22.02 | 0.000% | 42,414 | +6.312% |
| 2025-07-08 | 22.04 | 22.04 | 21.96 | 22.02 | +0.091% | 40,200 | +6.312% |
| 2025-07-07 | 21.97 | 22.00 | 21.94 | 22.00 | +0.228% | 29,331 | +6.409% |
| 2025-07-03 | 21.95 | 21.99 | 21.95 | 21.95 | +0.087% | 13,616 | +6.651% |
| 2025-07-02 | 21.87 | 21.96 | 21.87 | 21.93 | +0.050% | 22,288 | +6.744% |
| 2025-07-01 | 21.84 | 21.98 | 21.84 | 21.92 | +0.274% | 68,917 | +6.797% |
| 2025-06-30 | 21.98 | 21.98 | 21.85 | 21.86 | +0.046% | 189,042 | +7.091% |
| 2025-06-27 | 21.93 | 21.94 | 21.85 | 21.85 | -0.228% | 46,579 | +7.140% |
| 2025-06-26 | 21.90 | 21.90 | 21.83 | 21.90 | +0.413% | 51,264 | +6.895% |
| 2025-06-25 | 21.76 | 21.86 | 21.76 | 21.81 | -0.092% | 42,488 | +7.336% |
| 2025-06-24 | 21.70 | 21.84 | 21.70 | 21.83 | +0.738% | 31,527 | +7.238% |
| 2025-06-23 | 21.56 | 21.74 | 21.55 | 21.67 | -0.778% | 48,767 | +8.030% |
| 2025-06-20 | 21.95 | 21.99 | 21.79 | 21.84 | -0.546% | 31,224 | +7.189% |
| 2025-06-18 | 21.92 | 21.96 | 21.90 | 21.96 | +0.274% | 38,103 | +6.603% |
| 2025-06-17 | 21.95 | 21.95 | 21.86 | 21.90 | -0.182% | 42,452 | +6.895% |
| 2025-06-16 | 21.94 | 21.94 | 21.88 | 21.94 | +0.412% | 60,927 | +6.700% |
| 2025-06-13 | 21.77 | 21.89 | 21.77 | 21.85 | +0.046% | 19,789 | +7.140% |
| 2025-06-12 | 21.78 | 21.91 | 21.78 | 21.84 | +0.138% | 11,217 | +7.189% |
| 2025-06-11 | 21.86 | 21.91 | 21.81 | 21.81 | -0.183% | 20,475 | +7.336% |
| 2025-06-10 | 21.76 | 21.90 | 21.76 | 21.85 | +0.092% | 40,622 | +7.140% |
| 2025-06-09 | 21.75 | 21.88 | 21.75 | 21.83 | +0.276% | 25,003 | +7.238% |
| 2025-06-06 | 21.84 | 21.84 | 21.73 | 21.77 | +0.369% | 38,555 | +7.533% |
| 2025-06-05 | 21.76 | 21.78 | 21.64 | 21.69 | -0.322% | 35,425 | +7.930% |
| 2025-06-04 | 21.73 | 21.76 | 21.69 | 21.76 | +0.415% | 28,393 | +7.583% |
| 2025-06-03 | 21.60 | 21.73 | 21.60 | 21.67 | +0.092% | 112,748 | +8.030% |
| 2025-06-02 | 21.62 | 21.65 | 21.48 | 21.65 | +0.306% | 39,286 | +8.129% |
| 2025-05-30 | 21.60 | 21.60 | 21.46 | 21.58 | -0.075% | 25,115 | +8.460% |
| 2025-05-29 | 21.68 | 21.68 | 21.48 | 21.60 | +0.232% | 51,325 | +8.380% |
| 2025-05-28 | 21.58 | 21.59 | 21.51 | 21.55 | -0.185% | 24,162 | +8.631% |
| 2025-05-27 | 21.44 | 21.59 | 21.40 | 21.59 | +1.362% | 43,969 | +8.430% |
| 2025-05-23 | 21.20 | 21.34 | 21.18 | 21.30 | -0.374% | 144,882 | +9.906% |
| 2025-05-22 | 21.39 | 21.46 | 21.32 | 21.38 | -0.093% | 75,968 | +9.495% |
| 2025-05-21 | 21.52 | 21.56 | 21.39 | 21.40 | -0.742% | 248,709 | +9.393% |
| 2025-05-20 | 21.59 | 21.59 | 21.47 | 21.56 | -0.139% | 37,329 | +8.581% |
| 2025-05-19 | 21.52 | 21.60 | 21.46 | 21.59 | -0.644% | 90,424 | +8.430% |
| 2025-05-16 | 21.78 | 21.82 | 21.67 | 21.73 | +0.092% | 22,436 | +7.731% |
| 2025-05-15 | 21.68 | 21.81 | 21.68 | 21.71 | -0.276% | 33,439 | +7.830% |
| 2025-05-14 | 21.85 | 21.85 | 21.72 | 21.77 | -0.092% | 110,869 | +7.533% |
| 2025-05-13 | 21.81 | 21.81 | 21.74 | 21.79 | +0.276% | 39,332 | +7.435% |
| 2025-05-12 | 21.82 | 21.82 | 21.73 | 21.73 | -0.184% | 47,451 | +7.731% |
| 2025-05-09 | 21.70 | 21.77 | 21.70 | 21.77 | +0.276% | 27,283 | +7.533% |
| 2025-05-08 | 21.80 | 21.80 | 21.70 | 21.71 | -0.138% | 41,956 | +7.830% |
| 2025-05-07 | 21.76 | 21.76 | 21.65 | 21.74 | +0.184% | 33,301 | +7.682% |
| 2025-05-06 | 21.65 | 21.72 | 21.64 | 21.70 | +0.231% | 29,730 | +7.880% |
| 2025-05-05 | 21.58 | 21.72 | 21.58 | 21.65 | +0.092% | 29,911 | +8.129% |
| 2025-05-02 | 21.73 | 21.73 | 21.63 | 21.63 | +0.093% | 31,421 | +8.229% |
| 2025-05-01 | 21.71 | 21.71 | 21.57 | 21.61 | +0.083% | 36,480 | +8.329% |
| 2025-04-30 | 21.46 | 21.59 | 21.42 | 21.59 | +0.102% | 30,258 | +8.419% |
| 2025-04-29 | 21.52 | 21.62 | 21.52 | 21.57 | -0.046% | 23,144 | +8.530% |
| 2025-04-28 | 21.56 | 21.59 | 21.46 | 21.58 | +0.512% | 19,978 | +8.480% |
| 2025-04-25 | 21.51 | 21.53 | 21.41 | 21.47 | -0.093% | 33,446 | +9.036% |
| 2025-04-24 | 21.42 | 21.49 | 21.32 | 21.49 | +0.797% | 21,012 | +8.934% |
| 2025-04-23 | 21.24 | 21.42 | 21.19 | 21.32 | +1.187% | 21,781 | +9.803% |
| 2025-04-22 | 20.96 | 21.18 | 20.90 | 21.07 | +1.277% | 73,393 | +11.106% |
| 2025-04-21 | 20.87 | 20.97 | 20.62 | 20.80 | -2.143% | 58,641 | +12.525% |
| 2025-04-17 | 21.27 | 21.38 | 21.16 | 21.26 | +0.473% | 66,646 | +10.113% |
| 2025-04-16 | 21.56 | 21.56 | 20.98 | 21.16 | -2.263% | 47,953 | +10.633% |
| 2025-04-15 | 21.70 | 21.85 | 21.64 | 21.65 | -0.597% | 23,412 | +8.129% |
| 2025-04-14 | 21.99 | 21.99 | 21.57 | 21.78 | 0.000% | 57,792 | +7.484% |