PBUS
Invesco MSCI USA ETF
stockBATSETF
Market OpenOct 5, 2026 12:57:42 PM EDT
77.65USD+0.596%(+0.46)130,306
77.67Bid77.68Ask0.01SpreadPre-marketOct 5, 2026 8:38:30 AM EDT
77.19USD0.000%(0.00)
PBUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.29 | 77.66 | 77.29 | 77.65 | +0.596% | 130,306 | 0.000% |
| 2026-10-02 | 77.28 | 77.48 | 76.94 | 77.19 | +0.810% | 105,727 | +0.596% |
| 2026-10-01 | 76.66 | 76.76 | 76.12 | 76.57 | +0.026% | 11,743,809 | +1.410% |
| 2026-09-30 | 76.89 | 77.15 | 76.47 | 76.55 | -0.143% | 871,774 | +1.437% |
| 2026-09-29 | 76.80 | 76.80 | 76.44 | 76.66 | -0.143% | 517,879 | +1.291% |
| 2026-09-28 | 76.97 | 77.15 | 76.59 | 76.77 | -0.711% | 310,121 | +1.146% |
| 2026-09-25 | 77.19 | 77.45 | 76.87 | 77.32 | +0.533% | 102,605 | +0.427% |
| 2026-09-24 | 76.65 | 77.14 | 76.59 | 76.91 | -0.117% | 172,333 | +0.962% |
| 2026-09-23 | 77.60 | 77.60 | 76.93 | 77.00 | -0.786% | 143,596 | +0.844% |
| 2026-09-22 | 77.75 | 77.75 | 77.51 | 77.61 | -0.013% | 114,100 | +0.052% |
| 2026-09-21 | 76.97 | 77.72 | 76.92 | 77.62 | +1.332% | 180,645 | +0.039% |
| 2026-09-18 | 76.52 | 76.62 | 76.28 | 76.60 | +0.091% | 2,523,483 | +1.371% |
| 2026-09-17 | 76.50 | 76.59 | 76.22 | 76.53 | +1.163% | 337,806 | +1.463% |
| 2026-09-16 | 76.22 | 76.38 | 75.19 | 75.65 | -0.421% | 429,204 | +2.644% |
| 2026-09-15 | 76.21 | 76.21 | 75.86 | 75.97 | -0.446% | 57,638 | +2.211% |
| 2026-09-14 | 75.99 | 76.58 | 75.99 | 76.31 | -0.470% | 279,103 | +1.756% |
| 2026-09-11 | 76.77 | 76.85 | 76.60 | 76.67 | +0.842% | 286,831 | +1.278% |
| 2026-09-10 | 76.07 | 76.22 | 75.90 | 76.03 | -0.562% | 390,822 | +2.131% |
| 2026-09-09 | 76.66 | 76.69 | 76.34 | 76.46 | -0.507% | 170,350 | +1.556% |
| 2026-09-08 | 77.21 | 77.22 | 76.76 | 76.85 | -0.544% | 102,376 | +1.041% |
| 2026-09-04 | 77.33 | 77.49 | 77.14 | 77.27 | -0.400% | 55,200 | +0.492% |
| 2026-09-03 | 77.00 | 77.62 | 76.96 | 77.58 | +1.174% | 168,607 | +0.090% |
| 2026-09-02 | 76.39 | 76.79 | 76.39 | 76.68 | +0.380% | 54,828 | +1.265% |
| 2026-09-01 | 76.36 | 76.65 | 76.16 | 76.39 | -0.612% | 65,743 | +1.649% |
| 2026-08-31 | 76.94 | 77.02 | 76.72 | 76.86 | -0.428% | 98,756 | +1.028% |
| 2026-08-28 | 77.44 | 77.76 | 77.07 | 77.19 | -0.246% | 149,577 | +0.596% |
| 2026-08-27 | 77.07 | 77.48 | 76.98 | 77.38 | +0.716% | 136,074 | +0.349% |
| 2026-08-26 | 76.60 | 76.93 | 76.60 | 76.83 | +0.078% | 1,025,273 | +1.067% |
| 2026-08-25 | 76.84 | 76.90 | 76.60 | 76.77 | +0.222% | 273,473 | +1.146% |
| 2026-08-24 | 76.74 | 76.76 | 76.50 | 76.60 | -0.247% | 75,104 | +1.371% |
| 2026-08-21 | 76.84 | 76.92 | 76.66 | 76.79 | +0.471% | 26,657 | +1.120% |
| 2026-08-20 | 76.84 | 77.03 | 76.43 | 76.43 | -0.933% | 50,040 | +1.596% |
| 2026-08-19 | 77.36 | 77.39 | 77.05 | 77.15 | +0.273% | 37,982 | +0.648% |
| 2026-08-18 | 77.01 | 77.14 | 76.93 | 76.94 | -0.735% | 89,799 | +0.923% |
| 2026-08-17 | 77.88 | 77.88 | 77.51 | 77.51 | -0.513% | 37,378 | +0.181% |
| 2026-08-14 | 78.06 | 78.14 | 77.82 | 77.91 | -0.167% | 120,733 | -0.334% |
| 2026-08-13 | 77.75 | 78.22 | 77.75 | 78.04 | +0.632% | 885,220 | -0.500% |
| 2026-08-12 | 77.82 | 77.82 | 77.45 | 77.55 | +0.310% | 48,646 | +0.129% |
| 2026-08-11 | 77.64 | 77.64 | 77.22 | 77.31 | -0.309% | 56,884 | +0.440% |
| 2026-08-10 | 77.45 | 77.76 | 77.45 | 77.55 | -0.077% | 161,094 | +0.129% |
| 2026-08-07 | 77.35 | 77.64 | 77.29 | 77.61 | +0.727% | 36,079 | +0.052% |
| 2026-08-06 | 77.22 | 77.36 | 76.97 | 77.05 | -0.130% | 44,233 | +0.779% |
| 2026-08-05 | 77.71 | 77.83 | 77.15 | 77.15 | -0.246% | 129,549 | +0.648% |
| 2026-08-04 | 76.32 | 77.51 | 76.32 | 77.34 | +1.790% | 60,909 | +0.401% |
| 2026-08-03 | 75.26 | 76.06 | 75.26 | 75.98 | +1.469% | 62,307 | +2.198% |
| 2026-07-31 | 74.79 | 75.06 | 74.04 | 74.88 | +0.699% | 81,617 | +3.699% |
| 2026-07-30 | 73.78 | 74.45 | 73.70 | 74.36 | +1.612% | 121,306 | +4.424% |
| 2026-07-29 | 74.25 | 74.53 | 73.18 | 73.18 | -1.587% | 89,953 | +6.108% |
| 2026-07-28 | 74.05 | 74.52 | 73.89 | 74.36 | +0.310% | 114,003 | +4.424% |
| 2026-07-27 | 74.66 | 74.66 | 73.86 | 74.13 | +0.081% | 39,563 | +4.748% |
| 2026-07-24 | 74.12 | 74.54 | 73.97 | 74.07 | +0.095% | 62,391 | +4.833% |
| 2026-07-23 | 74.15 | 74.42 | 73.73 | 74.00 | -1.307% | 335,063 | +4.932% |
| 2026-07-22 | 74.94 | 75.19 | 74.88 | 74.98 | -0.120% | 710,640 | +3.561% |
| 2026-07-21 | 74.80 | 75.10 | 74.66 | 75.07 | +0.901% | 811,261 | +3.437% |
| 2026-07-20 | 74.75 | 75.09 | 74.39 | 74.40 | -0.268% | 82,630 | +4.368% |
| 2026-07-17 | 74.32 | 74.93 | 74.31 | 74.60 | -0.903% | 191,899 | +4.088% |
| 2026-07-16 | 75.35 | 75.68 | 75.07 | 75.28 | -0.542% | 176,043 | +3.148% |
| 2026-07-15 | 75.76 | 75.80 | 75.29 | 75.69 | +0.278% | 47,821 | +2.590% |
| 2026-07-14 | 75.55 | 75.55 | 75.18 | 75.48 | +0.466% | 84,037 | +2.875% |
| 2026-07-13 | 75.33 | 75.57 | 75.05 | 75.13 | -0.766% | 96,382 | +3.354% |
| 2026-07-10 | 75.42 | 75.73 | 75.10 | 75.71 | +0.371% | 38,932 | +2.562% |
| 2026-07-09 | 75.04 | 75.45 | 74.90 | 75.43 | +0.842% | 34,052 | +2.943% |
| 2026-07-08 | 74.66 | 74.85 | 74.25 | 74.80 | -0.360% | 84,504 | +3.810% |
| 2026-07-07 | 75.31 | 75.31 | 74.84 | 75.07 | -0.385% | 127,868 | +3.437% |
| 2026-07-06 | 75.00 | 75.52 | 75.00 | 75.36 | +0.843% | 238,685 | +3.039% |
| 2026-07-02 | 74.97 | 75.31 | 74.26 | 74.73 | +0.013% | 556,782 | +3.907% |
| 2026-07-01 | 74.62 | 75.16 | 74.44 | 74.72 | -0.160% | 3,086,519 | +3.921% |
| 2026-06-30 | 74.26 | 74.97 | 74.26 | 74.84 | +0.686% | 3,017,440 | +3.755% |
| 2026-06-29 | 74.00 | 74.37 | 73.42 | 74.33 | +1.281% | 1,198,333 | +4.467% |
| 2026-06-26 | 72.88 | 73.78 | 72.81 | 73.39 | 0.000% | 779,305 | +5.805% |
| 2026-06-25 | 74.07 | 74.07 | 73.16 | 73.39 | -0.150% | 100,199 | +5.805% |
| 2026-06-24 | 73.60 | 74.16 | 73.30 | 73.50 | -0.095% | 155,696 | +5.646% |
| 2026-06-23 | 73.30 | 74.12 | 73.30 | 73.57 | -1.407% | 368,266 | +5.546% |
| 2026-06-22 | 74.82 | 75.14 | 74.46 | 74.62 | -0.480% | 137,574 | +4.061% |
| 2026-06-18 | 75.14 | 75.14 | 74.72 | 74.98 | +0.929% | 117,356 | +3.561% |
| 2026-06-17 | 75.28 | 75.35 | 74.08 | 74.29 | -1.131% | 262,953 | +4.523% |
| 2026-06-16 | 75.59 | 75.70 | 75.12 | 75.14 | -0.714% | 303,747 | +3.340% |
| 2026-06-15 | 75.31 | 75.80 | 75.31 | 75.68 | +1.850% | 980,956 | +2.603% |
| 2026-06-12 | 74.19 | 74.47 | 73.69 | 74.31 | +0.507% | 59,408 | +4.502% |
| 2026-06-11 | 73.01 | 74.14 | 72.63 | 73.93 | +1.776% | 259,871 | +5.032% |
| 2026-06-10 | 73.36 | 74.00 | 72.64 | 72.64 | -1.678% | 547,273 | +6.897% |
| 2026-06-09 | 74.42 | 74.88 | 72.40 | 73.88 | -0.324% | 275,741 | +5.103% |
| 2026-06-08 | 74.35 | 74.72 | 74.06 | 74.12 | +0.338% | 150,315 | +4.763% |
| 2026-06-05 | 75.26 | 75.47 | 73.78 | 73.87 | -2.739% | 155,869 | +5.117% |
| 2026-06-04 | 75.36 | 76.07 | 75.36 | 75.95 | +0.436% | 89,962 | +2.238% |
| 2026-06-03 | 76.02 | 76.03 | 75.56 | 75.62 | -0.644% | 71,244 | +2.684% |
| 2026-06-02 | 75.83 | 76.22 | 75.82 | 76.11 | +0.184% | 254,084 | +2.023% |
| 2026-06-01 | 75.64 | 76.13 | 75.64 | 75.97 | +0.330% | 789,303 | +2.211% |
| 2026-05-29 | 75.77 | 75.89 | 75.61 | 75.72 | +0.145% | 1,202,204 | +2.549% |
| 2026-05-28 | 75.15 | 75.64 | 75.05 | 75.61 | +0.612% | 190,448 | +2.698% |
| 2026-05-27 | 75.18 | 75.23 | 74.95 | 75.15 | +0.053% | 74,746 | +3.327% |
| 2026-05-26 | 75.14 | 75.31 | 75.00 | 75.11 | +0.535% | 144,137 | +3.382% |
| 2026-05-22 | 74.91 | 75.01 | 74.61 | 74.71 | +0.484% | 244,483 | +3.935% |
| 2026-05-21 | 73.86 | 74.58 | 73.86 | 74.35 | +0.135% | 83,490 | +4.438% |
| 2026-05-20 | 73.58 | 74.26 | 73.52 | 74.25 | +1.089% | 289,961 | +4.579% |
| 2026-05-19 | 73.55 | 73.82 | 73.24 | 73.45 | -0.636% | 131,928 | +5.718% |
| 2026-05-18 | 74.04 | 74.14 | 73.41 | 73.92 | -0.014% | 86,909 | +5.046% |
| 2026-05-15 | 74.02 | 74.34 | 73.91 | 73.93 | -1.282% | 40,257 | +5.032% |
| 2026-05-14 | 74.48 | 75.03 | 74.47 | 74.89 | +0.767% | 267,972 | +3.685% |
| 2026-05-13 | 73.85 | 74.46 | 73.66 | 74.32 | +0.664% | 74,781 | +4.481% |
| 2026-05-12 | 73.64 | 73.92 | 73.23 | 73.83 | -0.189% | 875,167 | +5.174% |
| 2026-05-11 | 73.67 | 74.11 | 73.67 | 73.97 | +0.217% | 134,938 | +4.975% |
| 2026-05-08 | 73.72 | 73.82 | 73.66 | 73.81 | +0.792% | 35,080 | +5.203% |
| 2026-05-07 | 73.65 | 73.68 | 73.13 | 73.23 | -0.462% | 44,145 | +6.036% |
| 2026-05-06 | 73.00 | 73.60 | 72.99 | 73.57 | +1.448% | 190,631 | +5.546% |
| 2026-05-05 | 72.34 | 72.63 | 72.32 | 72.52 | +0.834% | 133,885 | +7.074% |
| 2026-05-04 | 72.08 | 72.36 | 71.65 | 71.92 | -0.333% | 239,034 | +7.967% |
| 2026-05-01 | 72.39 | 72.62 | 72.16 | 72.16 | +0.208% | 70,364 | +7.608% |
| 2026-04-30 | 71.61 | 72.10 | 71.26 | 72.01 | +1.010% | 466,767 | +7.832% |
| 2026-04-29 | 71.23 | 71.31 | 70.96 | 71.29 | -0.028% | 97,266 | +8.921% |
| 2026-04-28 | 71.22 | 71.43 | 71.03 | 71.31 | -0.447% | 671,467 | +8.891% |
| 2026-04-27 | 71.39 | 71.69 | 71.37 | 71.63 | +0.154% | 92,151 | +8.404% |
| 2026-04-24 | 71.22 | 71.58 | 71.07 | 71.52 | +0.676% | 37,080 | +8.571% |
| 2026-04-23 | 71.04 | 71.34 | 70.41 | 71.04 | -0.407% | 138,493 | +9.305% |
| 2026-04-22 | 71.07 | 71.33 | 71.03 | 71.33 | +1.106% | 86,054 | +8.860% |
| 2026-04-21 | 71.31 | 71.32 | 70.45 | 70.55 | -0.648% | 118,290 | +10.064% |
| 2026-04-20 | 71.04 | 71.15 | 70.78 | 71.01 | -0.211% | 218,898 | +9.351% |
| 2026-04-17 | 70.68 | 71.34 | 70.68 | 71.16 | +1.252% | 60,834 | +9.120% |
| 2026-04-16 | 70.19 | 70.38 | 70.05 | 70.28 | +0.185% | 67,249 | +10.487% |
| 2026-04-15 | 69.64 | 70.17 | 69.54 | 70.15 | +0.805% | 55,030 | +10.691% |
| 2026-04-14 | 68.89 | 69.59 | 68.89 | 69.59 | +1.325% | 335,488 | +11.582% |
| 2026-04-13 | 67.78 | 68.72 | 67.78 | 68.68 | +1.015% | 151,416 | +13.061% |
| 2026-04-10 | 68.21 | 68.26 | 67.93 | 67.99 | -0.147% | 68,772 | +14.208% |
| 2026-04-09 | 67.58 | 68.17 | 67.50 | 68.09 | +0.576% | 60,996 | +14.040% |
| 2026-04-08 | 67.70 | 67.78 | 67.28 | 67.70 | +2.545% | 232,015 | +14.697% |
| 2026-04-07 | 65.77 | 66.06 | 65.24 | 66.02 | -0.030% | 169,431 | +17.616% |
| 2026-04-06 | 65.74 | 66.04 | 65.70 | 66.04 | +0.487% | 284,018 | +17.580% |
| 2026-04-02 | 64.68 | 65.90 | 64.64 | 65.72 | +0.107% | 192,275 | +18.153% |
| 2026-04-01 | 65.59 | 65.97 | 65.44 | 65.65 | +0.737% | 1,297,824 | +18.279% |
| 2026-03-31 | 63.98 | 65.27 | 63.94 | 65.17 | +2.905% | 1,145,576 | +19.150% |
| 2026-03-30 | 63.99 | 64.19 | 63.03 | 63.33 | -0.299% | 650,136 | +22.612% |
| 2026-03-27 | 64.40 | 64.40 | 63.43 | 63.52 | -1.748% | 50,269 | +22.245% |
| 2026-03-26 | 65.26 | 65.60 | 64.61 | 64.65 | -1.703% | 98,345 | +20.108% |
| 2026-03-25 | 66.11 | 66.16 | 65.55 | 65.77 | +0.597% | 162,669 | +18.063% |
| 2026-03-24 | 65.23 | 65.78 | 65.11 | 65.38 | -0.442% | 121,506 | +18.767% |
| 2026-03-23 | 65.76 | 66.36 | 65.52 | 65.67 | +0.814% | 180,625 | +18.243% |
| 2026-03-20 | 65.86 | 65.99 | 64.79 | 65.14 | -1.467% | 120,889 | +19.205% |
| 2026-03-19 | 65.65 | 66.38 | 65.65 | 66.11 | -0.241% | 101,736 | +17.456% |
| 2026-03-18 | 67.01 | 67.08 | 66.25 | 66.27 | -1.340% | 200,679 | +17.172% |
| 2026-03-17 | 67.49 | 67.56 | 67.17 | 67.17 | +0.194% | 111,189 | +15.602% |
| 2026-03-16 | 66.87 | 67.32 | 66.86 | 67.04 | +1.070% | 94,740 | +15.826% |
| 2026-03-13 | 67.05 | 67.33 | 66.26 | 66.33 | -0.585% | 120,216 | +17.066% |
| 2026-03-12 | 67.25 | 67.28 | 66.72 | 66.72 | -1.549% | 210,075 | +16.382% |
| 2026-03-11 | 67.89 | 68.13 | 67.48 | 67.77 | -0.074% | 158,309 | +14.579% |
| 2026-03-10 | 67.89 | 68.47 | 67.62 | 67.82 | -0.221% | 467,420 | +14.494% |
| 2026-03-09 | 66.62 | 68.08 | 66.39 | 67.97 | +0.891% | 2,234,869 | +14.242% |
| 2026-03-06 | 67.38 | 67.72 | 67.29 | 67.37 | -1.308% | 29,628 | +15.259% |
| 2026-03-05 | 68.33 | 68.68 | 67.68 | 68.26 | -0.578% | 447,812 | +13.751% |
| 2026-03-04 | 68.26 | 68.82 | 68.11 | 68.66 | +0.778% | 74,265 | +13.094% |
| 2026-03-03 | 67.62 | 68.37 | 67.08 | 68.13 | -0.931% | 261,841 | +13.973% |
| 2026-03-02 | 67.86 | 68.98 | 67.86 | 68.77 | +0.131% | 159,288 | +12.913% |
| 2026-02-27 | 68.43 | 68.77 | 68.36 | 68.68 | -0.464% | 190,791 | +13.061% |
| 2026-02-26 | 69.44 | 69.44 | 68.56 | 69.00 | -0.662% | 235,396 | +12.536% |
| 2026-02-25 | 69.10 | 69.47 | 69.10 | 69.46 | +0.901% | 94,866 | +11.791% |
| 2026-02-24 | 68.30 | 68.92 | 68.11 | 68.84 | +0.776% | 76,144 | +12.798% |
| 2026-02-23 | 68.81 | 69.10 | 68.12 | 68.31 | -1.072% | 681,310 | +13.673% |
| 2026-02-20 | 68.44 | 69.10 | 68.44 | 69.05 | +0.700% | 223,498 | +12.455% |
| 2026-02-19 | 68.53 | 68.75 | 68.31 | 68.57 | -0.269% | 176,560 | +13.242% |
| 2026-02-18 | 68.63 | 69.04 | 68.47 | 68.75 | +0.460% | 250,880 | +12.937% |
| 2026-02-17 | 68.10 | 68.59 | 67.72 | 68.44 | +0.234% | 148,379 | +13.457% |
| 2026-02-13 | 68.26 | 68.73 | 68.00 | 68.28 | +0.073% | 108,493 | +13.723% |
| 2026-02-12 | 69.59 | 69.63 | 68.17 | 68.23 | -1.643% | 166,674 | +13.806% |
| 2026-02-11 | 69.86 | 69.86 | 69.22 | 69.37 | +0.029% | 77,170 | +11.936% |
| 2026-02-10 | 69.72 | 69.80 | 69.34 | 69.35 | -0.345% | 60,347 | +11.968% |
| 2026-02-09 | 69.05 | 69.72 | 68.96 | 69.59 | +0.564% | 229,829 | +11.582% |
| 2026-02-06 | 68.19 | 69.34 | 68.19 | 69.20 | +2.020% | 1,632,840 | +12.211% |
| 2026-02-05 | 68.11 | 68.45 | 67.69 | 67.83 | -1.266% | 52,045 | +14.477% |
| 2026-02-04 | 69.13 | 69.23 | 68.30 | 68.70 | -0.593% | 1,019,542 | +13.028% |
| 2026-02-03 | 69.81 | 69.81 | 68.55 | 69.11 | -0.875% | 814,258 | +12.357% |
| 2026-02-02 | 69.09 | 69.84 | 69.09 | 69.72 | +0.555% | 814,244 | +11.374% |
| 2026-01-30 | 69.51 | 69.53 | 68.88 | 69.33 | -0.395% | 207,367 | +11.993% |
| 2026-01-29 | 69.79 | 69.91 | 68.69 | 69.61 | -0.272% | 739,772 | +11.550% |
| 2026-01-28 | 69.96 | 70.03 | 69.65 | 69.80 | -0.029% | 74,306 | +11.246% |
| 2026-01-27 | 69.72 | 69.92 | 69.61 | 69.82 | +0.446% | 509,820 | +11.215% |
| 2026-01-26 | 69.23 | 69.64 | 69.23 | 69.51 | +0.535% | 75,288 | +11.711% |
| 2026-01-23 | 69.06 | 69.32 | 68.97 | 69.14 | -0.029% | 199,161 | +12.308% |
| 2026-01-22 | 69.31 | 69.33 | 68.97 | 69.16 | +0.567% | 1,789,973 | +12.276% |
| 2026-01-21 | 68.24 | 69.11 | 68.06 | 68.77 | +1.162% | 80,453 | +12.913% |
| 2026-01-20 | 68.33 | 68.71 | 67.91 | 67.98 | -2.103% | 173,903 | +14.225% |
| 2026-01-16 | 69.67 | 69.67 | 69.32 | 69.44 | -0.058% | 44,454 | +11.823% |
| 2026-01-15 | 69.76 | 69.83 | 69.39 | 69.48 | +0.274% | 209,922 | +11.759% |
| 2026-01-14 | 69.28 | 69.40 | 68.91 | 69.29 | -0.474% | 166,559 | +12.065% |
| 2026-01-13 | 69.90 | 69.90 | 69.47 | 69.62 | -0.301% | 79,766 | +11.534% |
| 2026-01-12 | 69.27 | 69.88 | 69.27 | 69.83 | +0.230% | 2,116,763 | +11.199% |
| 2026-01-09 | 69.40 | 69.81 | 69.22 | 69.67 | +0.563% | 240,445 | +11.454% |
| 2026-01-08 | 69.36 | 69.38 | 69.09 | 69.28 | -0.029% | 3,865,120 | +12.081% |
| 2026-01-07 | 69.50 | 69.70 | 69.27 | 69.30 | -0.331% | 138,966 | +12.049% |
| 2026-01-06 | 69.14 | 69.54 | 69.09 | 69.53 | +0.622% | 81,964 | +11.678% |
| 2026-01-05 | 69.02 | 69.26 | 68.97 | 69.10 | +0.714% | 107,254 | +12.373% |
| 2026-01-02 | 68.89 | 68.95 | 68.29 | 68.61 | +0.234% | 1,100,798 | +13.176% |
| 2025-12-31 | 68.96 | 68.97 | 68.44 | 68.45 | -0.783% | 947,543 | +13.440% |
| 2025-12-30 | 69.04 | 69.13 | 68.95 | 68.99 | -0.116% | 54,975 | +12.553% |
| 2025-12-29 | 68.99 | 69.22 | 68.91 | 69.07 | -0.375% | 43,096 | +12.422% |
| 2025-12-26 | 69.37 | 69.42 | 69.25 | 69.33 | -0.014% | 27,408 | +12.001% |
| 2025-12-24 | 69.13 | 69.39 | 69.12 | 69.34 | +0.304% | 58,877 | +11.984% |
| 2025-12-23 | 68.69 | 69.13 | 68.69 | 69.13 | +0.494% | 179,811 | +12.325% |
| 2025-12-22 | 68.64 | 68.85 | 68.61 | 68.79 | +0.335% | 148,578 | +12.880% |
| 2025-12-19 | 68.08 | 68.60 | 68.08 | 68.56 | +0.913% | 68,616 | +13.258% |
| 2025-12-18 | 67.97 | 68.33 | 67.76 | 67.94 | +0.816% | 1,531,811 | +14.292% |
| 2025-12-17 | 68.25 | 68.37 | 67.38 | 67.39 | -1.130% | 392,491 | +15.225% |
| 2025-12-16 | 68.13 | 68.37 | 67.79 | 68.16 | -0.220% | 1,046,131 | +13.923% |
| 2025-12-15 | 68.79 | 68.79 | 68.24 | 68.31 | -0.190% | 79,405 | +13.673% |
| 2025-12-12 | 69.07 | 69.18 | 68.20 | 68.44 | -1.141% | 2,770,271 | +13.457% |
| 2025-12-11 | 68.79 | 69.23 | 68.55 | 69.23 | +0.261% | 95,280 | +12.162% |
| 2025-12-10 | 68.62 | 69.21 | 68.47 | 69.05 | +0.656% | 1,242,293 | +12.455% |
| 2025-12-09 | 68.63 | 68.85 | 68.58 | 68.60 | -0.131% | 89,278 | +13.192% |
| 2025-12-08 | 69.03 | 69.03 | 68.50 | 68.69 | -0.290% | 1,042,961 | +13.044% |
| 2025-12-05 | 68.96 | 69.16 | 68.81 | 68.89 | +0.131% | 101,866 | +12.716% |
| 2025-12-04 | 68.81 | 68.81 | 68.50 | 68.80 | +0.116% | 990,511 | +12.863% |
| 2025-12-03 | 68.36 | 68.80 | 68.36 | 68.72 | +0.336% | 91,289 | +12.995% |
| 2025-12-02 | 68.57 | 68.67 | 68.31 | 68.49 | +0.264% | 420,043 | +13.374% |
| 2025-12-01 | 68.19 | 68.58 | 68.19 | 68.31 | -0.466% | 20,078 | +13.673% |
| 2025-11-28 | 68.42 | 68.66 | 68.39 | 68.63 | +0.527% | 907,809 | +13.143% |
| 2025-11-26 | 68.01 | 68.42 | 68.01 | 68.27 | +0.738% | 96,934 | +13.740% |
| 2025-11-25 | 67.12 | 67.88 | 66.72 | 67.77 | +0.983% | 979,319 | +14.579% |
| 2025-11-24 | 66.57 | 67.25 | 66.55 | 67.11 | +1.467% | 145,495 | +15.706% |
| 2025-11-21 | 65.79 | 66.68 | 65.62 | 66.14 | +0.915% | 30,433 | +17.402% |
| 2025-11-20 | 67.67 | 67.85 | 65.48 | 65.54 | -1.518% | 216,752 | +18.477% |
| 2025-11-19 | 66.31 | 67.02 | 66.19 | 66.55 | +0.317% | 979,318 | +16.679% |
| 2025-11-18 | 66.48 | 66.80 | 65.89 | 66.34 | -0.778% | 141,457 | +17.049% |
| 2025-11-17 | 67.27 | 67.69 | 66.52 | 66.86 | -0.904% | 317,453 | +16.138% |
| 2025-11-14 | 66.76 | 67.85 | 66.64 | 67.47 | -0.074% | 121,766 | +15.088% |
| 2025-11-13 | 68.17 | 68.35 | 67.40 | 67.52 | -1.703% | 53,075 | +15.003% |
| 2025-11-12 | 68.92 | 68.92 | 68.48 | 68.69 | +0.058% | 280,318 | +13.044% |
| 2025-11-11 | 68.37 | 68.71 | 68.25 | 68.65 | +0.234% | 15,244 | +13.110% |
| 2025-11-10 | 68.09 | 68.59 | 67.93 | 68.49 | +1.527% | 703,062 | +13.374% |
| 2025-11-07 | 67.06 | 67.46 | 66.48 | 67.46 | +0.148% | 39,364 | +15.105% |
| 2025-11-06 | 68.11 | 68.11 | 67.22 | 67.36 | -1.145% | 270,500 | +15.276% |
| 2025-11-05 | 67.85 | 68.46 | 67.82 | 68.14 | +0.339% | 157,065 | +13.957% |
| 2025-11-04 | 67.94 | 68.38 | 67.86 | 67.91 | -1.179% | 86,007 | +14.343% |
| 2025-11-03 | 68.96 | 68.97 | 68.44 | 68.72 | +0.146% | 114,103 | +12.995% |
| 2025-10-31 | 68.95 | 68.95 | 68.35 | 68.62 | +0.351% | 54,332 | +13.159% |
| 2025-10-30 | 68.70 | 68.94 | 68.37 | 68.38 | -1.156% | 38,803 | +13.557% |
| 2025-10-29 | 69.31 | 69.37 | 68.73 | 69.18 | +0.116% | 145,228 | +12.243% |
| 2025-10-28 | 69.17 | 69.30 | 68.93 | 69.10 | +0.203% | 35,379 | +12.373% |
| 2025-10-27 | 68.75 | 68.98 | 68.66 | 68.96 | +1.233% | 44,261 | +12.602% |
| 2025-10-24 | 68.16 | 68.25 | 68.07 | 68.12 | +0.799% | 22,527 | +13.990% |
| 2025-10-23 | 67.11 | 67.67 | 67.11 | 67.58 | +0.625% | 156,758 | +14.901% |
| 2025-10-22 | 67.74 | 67.74 | 66.72 | 67.16 | -0.592% | 355,125 | +15.619% |
| 2025-10-21 | 67.56 | 67.71 | 67.41 | 67.56 | +0.015% | 1,066,032 | +14.935% |
| 2025-10-20 | 67.12 | 67.61 | 67.12 | 67.55 | +1.145% | 254,006 | +14.952% |
| 2025-10-17 | 66.31 | 66.84 | 66.25 | 66.78 | +0.474% | 334,471 | +16.269% |
| 2025-10-16 | 67.09 | 67.20 | 66.11 | 66.47 | -0.658% | 19,413 | +16.820% |
| 2025-10-15 | 67.11 | 67.42 | 66.34 | 66.91 | +0.435% | 24,333 | +16.051% |
| 2025-10-14 | 66.07 | 66.99 | 65.74 | 66.62 | -0.120% | 191,509 | +16.557% |
| 2025-10-13 | 66.54 | 66.84 | 66.40 | 66.70 | +1.522% | 228,144 | +16.417% |
| 2025-10-10 | 67.60 | 67.70 | 65.70 | 65.70 | -2.647% | 46,025 | +18.189% |
| 2025-10-09 | 67.73 | 67.73 | 67.33 | 67.49 | -0.301% | 40,423 | +15.060% |
| 2025-10-08 | 67.52 | 67.71 | 67.34 | 67.69 | +0.579% | 35,203 | +14.714% |
| 2025-10-07 | 67.75 | 67.75 | 67.14 | 67.30 | -0.414% | 71,133 | +15.379% |
| 2025-10-06 | 67.67 | 67.67 | 67.44 | 67.58 | +0.401% | 25,565 | +14.901% |
| 2025-10-03 | 67.44 | 67.66 | 67.24 | 67.31 | -0.059% | 45,482 | +15.362% |
| 2025-10-02 | 67.50 | 67.50 | 67.10 | 67.35 | +0.104% | 60,256 | +15.293% |
| 2025-10-01 | 66.80 | 67.34 | 66.75 | 67.28 | +0.343% | 2,922,459 | +15.413% |
| 2025-09-30 | 66.68 | 67.06 | 66.56 | 67.05 | +0.434% | 1,217,290 | +15.809% |
| 2025-09-29 | 66.92 | 66.94 | 66.64 | 66.76 | +0.225% | 50,403 | +16.312% |
| 2025-09-26 | 66.42 | 66.62 | 66.25 | 66.61 | +0.619% | 26,823 | +16.574% |
| 2025-09-25 | 66.07 | 66.37 | 65.96 | 66.20 | -0.526% | 466,038 | +17.296% |
| 2025-09-24 | 66.95 | 66.95 | 66.41 | 66.55 | -0.315% | 785,282 | +16.679% |
| 2025-09-23 | 67.17 | 67.17 | 66.65 | 66.76 | -0.536% | 63,042 | +16.312% |
| 2025-09-22 | 66.68 | 67.17 | 66.68 | 67.12 | +0.164% | 20,069 | +15.688% |
| 2025-09-19 | 66.96 | 67.08 | 66.66 | 67.01 | +0.525% | 48,057 | +15.878% |
| 2025-09-18 | 66.63 | 66.91 | 66.57 | 66.66 | +0.498% | 33,380 | +16.487% |
| 2025-09-17 | 66.44 | 66.56 | 65.87 | 66.33 | -0.075% | 47,096 | +17.066% |
| 2025-09-16 | 66.44 | 66.45 | 66.31 | 66.38 | -0.105% | 53,796 | +16.978% |
| 2025-09-15 | 66.41 | 66.49 | 66.33 | 66.45 | +0.514% | 81,121 | +16.855% |
| 2025-09-12 | 66.10 | 66.28 | 66.09 | 66.11 | -0.045% | 24,395 | +17.456% |
| 2025-09-11 | 65.86 | 66.21 | 65.76 | 66.14 | +0.854% | 53,212 | +17.402% |
| 2025-09-10 | 65.87 | 65.87 | 65.48 | 65.58 | +0.199% | 7,990,858 | +18.405% |
| 2025-09-09 | 65.27 | 65.48 | 65.13 | 65.45 | +0.307% | 71,374 | +18.640% |
| 2025-09-08 | 65.25 | 65.36 | 65.14 | 65.25 | +0.277% | 818,311 | +19.004% |
| 2025-09-05 | 65.53 | 65.58 | 64.70 | 65.07 | -0.291% | 135,008 | +19.333% |
| 2025-09-04 | 64.80 | 65.28 | 64.73 | 65.26 | +0.881% | 68,652 | +18.986% |
| 2025-09-03 | 64.72 | 64.78 | 64.41 | 64.69 | +0.482% | 149,704 | +20.034% |
| 2025-09-02 | 64.12 | 64.41 | 63.87 | 64.38 | -0.725% | 37,943 | +20.612% |
| 2025-08-29 | 65.18 | 65.18 | 64.72 | 64.85 | -0.659% | 164,400 | +19.738% |
| 2025-08-28 | 65.12 | 65.33 | 64.96 | 65.28 | +0.383% | 40,416 | +18.949% |
| 2025-08-27 | 64.87 | 65.09 | 64.87 | 65.03 | +0.264% | 45,902 | +19.405% |
| 2025-08-26 | 64.61 | 64.90 | 64.57 | 64.86 | +0.387% | 38,291 | +19.719% |
| 2025-08-25 | 64.79 | 64.87 | 64.58 | 64.61 | -0.447% | 356,020 | +20.183% |
| 2025-08-22 | 64.10 | 64.96 | 64.10 | 64.90 | +1.644% | 30,152 | +19.646% |
| 2025-08-21 | 63.83 | 64.10 | 63.69 | 63.85 | -0.421% | 66,951 | +21.613% |
| 2025-08-20 | 64.24 | 64.24 | 63.61 | 64.12 | -0.249% | 35,760 | +21.101% |
| 2025-08-19 | 64.64 | 64.74 | 64.17 | 64.28 | -0.695% | 186,002 | +20.800% |
| 2025-08-18 | 64.55 | 64.73 | 64.55 | 64.73 | +0.077% | 62,334 | +19.960% |
| 2025-08-15 | 64.98 | 64.98 | 64.58 | 64.68 | -0.231% | 127,945 | +20.053% |
| 2025-08-14 | 64.63 | 64.88 | 64.60 | 64.83 | +0.015% | 26,009 | +19.775% |
| 2025-08-13 | 64.90 | 64.95 | 64.60 | 64.82 | +0.302% | 40,337 | +19.793% |
| 2025-08-12 | 64.23 | 64.64 | 64.19 | 64.63 | +1.087% | 29,829 | +20.155% |
| 2025-08-11 | 64.13 | 64.23 | 63.83 | 63.93 | -0.250% | 34,602 | +21.461% |
| 2025-08-08 | 63.83 | 64.14 | 63.78 | 64.09 | +0.755% | 345,517 | +21.158% |
| 2025-08-07 | 63.99 | 64.00 | 63.32 | 63.61 | -0.047% | 62,090 | +22.072% |
| 2025-08-06 | 63.26 | 63.70 | 63.26 | 63.64 | +0.792% | 249,768 | +22.014% |
| 2025-08-05 | 63.59 | 63.65 | 63.08 | 63.14 | -0.567% | 108,013 | +22.981% |
| 2025-08-04 | 62.97 | 63.50 | 62.97 | 63.50 | +1.535% | 96,969 | +22.283% |
| 2025-08-01 | 62.88 | 62.88 | 62.30 | 62.54 | -1.636% | 192,945 | +24.161% |
| 2025-07-31 | 64.38 | 64.38 | 63.50 | 63.58 | -0.345% | 87,298 | +22.130% |
| 2025-07-30 | 63.99 | 64.09 | 63.55 | 63.80 | -0.110% | 24,307 | +21.708% |
| 2025-07-29 | 64.18 | 64.18 | 63.79 | 63.87 | -0.312% | 178,773 | +21.575% |
| 2025-07-28 | 64.21 | 64.21 | 63.94 | 64.07 | +0.047% | 44,179 | +21.196% |
| 2025-07-25 | 63.90 | 64.11 | 63.87 | 64.04 | +0.423% | 16,077,446 | +21.252% |
| 2025-07-24 | 63.82 | 63.96 | 63.77 | 63.77 | +0.063% | 40,724 | +21.766% |
| 2025-07-23 | 63.55 | 63.73 | 63.36 | 63.73 | +0.807% | 202,083 | +21.842% |
| 2025-07-22 | 63.15 | 63.31 | 62.96 | 63.22 | +0.016% | 49,300 | +22.825% |
| 2025-07-21 | 63.30 | 63.53 | 63.20 | 63.21 | +0.079% | 102,235 | +22.844% |
| 2025-07-18 | 63.37 | 63.37 | 63.01 | 63.16 | -0.016% | 172,278 | +22.942% |
| 2025-07-17 | 62.81 | 63.19 | 62.81 | 63.17 | +0.605% | 104,167 | +22.922% |
| 2025-07-16 | 62.73 | 62.82 | 62.14 | 62.79 | +0.352% | 90,086 | +23.666% |
| 2025-07-15 | 63.14 | 63.14 | 62.55 | 62.57 | -0.430% | 81,900 | +24.101% |
| 2025-07-14 | 62.65 | 62.86 | 62.53 | 62.84 | +0.287% | 354,511 | +23.568% |
| 2025-07-11 | 62.68 | 62.77 | 62.49 | 62.66 | -0.429% | 202,099 | +23.923% |
| 2025-07-10 | 62.84 | 62.99 | 62.62 | 62.93 | +0.271% | 85,761 | +23.391% |
| 2025-07-09 | 62.59 | 62.76 | 62.46 | 62.76 | +0.625% | 1,018,861 | +23.725% |
| 2025-07-08 | 62.44 | 62.54 | 62.31 | 62.37 | -0.096% | 109,241 | +24.499% |
| 2025-07-07 | 62.75 | 62.78 | 62.15 | 62.43 | -0.747% | 164,982 | +24.379% |
| 2025-07-03 | 62.54 | 62.99 | 62.54 | 62.90 | +0.834% | 458,831 | +23.450% |
| 2025-07-02 | 62.06 | 62.39 | 62.01 | 62.38 | +0.435% | 181,817 | +24.479% |
| 2025-07-01 | 62.01 | 62.20 | 61.88 | 62.11 | -0.113% | 2,905,625 | +25.020% |
| 2025-06-30 | 62.10 | 62.27 | 61.87 | 62.18 | +0.550% | 2,195,224 | +24.879% |
| 2025-06-27 | 61.70 | 61.98 | 61.42 | 61.84 | +0.471% | 76,512 | +25.566% |
| 2025-06-26 | 61.20 | 61.56 | 61.20 | 61.55 | +0.819% | 755,597 | +26.158% |
| 2025-06-25 | 61.17 | 61.20 | 60.91 | 61.05 | +0.016% | 274,850 | +27.191% |
| 2025-06-24 | 60.77 | 61.11 | 60.69 | 61.04 | +1.160% | 1,748,274 | +27.212% |
| 2025-06-23 | 59.77 | 60.35 | 59.51 | 60.34 | +0.667% | 79,726 | +28.687% |
| 2025-06-20 | 60.36 | 60.45 | 59.77 | 59.94 | -0.266% | 216,723 | +29.546% |
| 2025-06-18 | 60.19 | 60.50 | 60.01 | 60.10 | +0.050% | 2,229,732 | +29.201% |
| 2025-06-17 | 60.34 | 60.49 | 60.02 | 60.07 | -0.891% | 42,803 | +29.266% |
| 2025-06-16 | 60.38 | 60.71 | 60.38 | 60.61 | +1.034% | 1,889,264 | +28.114% |
| 2025-06-13 | 60.11 | 60.47 | 59.86 | 59.99 | -1.153% | 155,422 | +29.438% |
| 2025-06-12 | 60.27 | 60.69 | 60.27 | 60.69 | +0.380% | 32,884 | +27.945% |
| 2025-06-11 | 60.79 | 60.79 | 60.29 | 60.46 | -0.264% | 22,424 | +28.432% |
| 2025-06-10 | 60.39 | 60.63 | 60.26 | 60.62 | +0.564% | 43,510 | +28.093% |
| 2025-06-09 | 60.34 | 60.44 | 60.17 | 60.28 | +0.033% | 71,820 | +28.816% |
| 2025-06-06 | 60.17 | 60.43 | 60.04 | 60.26 | +0.972% | 52,701 | +28.858% |
| 2025-06-05 | 60.07 | 60.24 | 59.45 | 59.68 | -0.450% | 114,632 | +30.111% |
| 2025-06-04 | 60.01 | 60.11 | 59.87 | 59.95 | +0.050% | 195,908 | +29.525% |
| 2025-06-03 | 59.54 | 60.02 | 59.54 | 59.92 | +0.604% | 18,477 | +29.589% |
| 2025-06-02 | 59.23 | 59.57 | 58.84 | 59.56 | +0.523% | 37,179 | +30.373% |
| 2025-05-30 | 59.14 | 59.41 | 58.61 | 59.25 | -0.084% | 161,951 | +31.055% |
| 2025-05-29 | 59.64 | 59.64 | 58.97 | 59.30 | +0.355% | 112,581 | +30.944% |
| 2025-05-28 | 59.46 | 59.56 | 59.01 | 59.09 | -0.572% | 140,980 | +31.410% |
| 2025-05-27 | 58.95 | 59.43 | 58.75 | 59.43 | +2.113% | 576,866 | +30.658% |
| 2025-05-23 | 58.02 | 58.42 | 57.96 | 58.20 | -0.632% | 19,414 | +33.419% |
| 2025-05-22 | 58.51 | 58.95 | 58.43 | 58.57 | -0.051% | 49,622 | +32.576% |
| 2025-05-21 | 59.17 | 59.52 | 58.49 | 58.60 | -1.645% | 31,547 | +32.509% |
| 2025-05-20 | 59.65 | 59.66 | 59.27 | 59.58 | -0.385% | 55,621 | +30.329% |
| 2025-05-19 | 59.18 | 59.84 | 59.04 | 59.81 | +0.100% | 466,352 | +29.828% |
| 2025-05-16 | 59.41 | 59.75 | 59.24 | 59.75 | +0.708% | 69,607 | +29.958% |
| 2025-05-15 | 58.88 | 59.36 | 58.81 | 59.33 | +0.406% | 112,732 | +30.878% |
| 2025-05-14 | 59.15 | 59.15 | 58.88 | 59.09 | +0.153% | 46,952 | +31.410% |
| 2025-05-13 | 58.68 | 59.21 | 58.67 | 59.00 | +0.751% | 187,870 | +31.610% |
| 2025-05-12 | 58.48 | 58.57 | 57.98 | 58.56 | +3.317% | 438,446 | +32.599% |
| 2025-05-09 | 56.94 | 56.99 | 56.55 | 56.68 | -0.018% | 49,358 | +36.997% |
| 2025-05-08 | 56.79 | 57.21 | 56.42 | 56.69 | +0.603% | 491,300 | +36.973% |
| 2025-05-07 | 56.27 | 56.52 | 55.83 | 56.35 | +0.410% | 260,541 | +37.799% |
| 2025-05-06 | 56.01 | 56.44 | 55.99 | 56.12 | -0.795% | 107,839 | +38.364% |
| 2025-05-05 | 56.42 | 56.88 | 56.38 | 56.57 | -0.458% | 318,838 | +37.264% |
| 2025-05-02 | 56.66 | 57.01 | 56.52 | 56.83 | +1.446% | 92,889 | +36.636% |
| 2025-05-01 | 56.26 | 56.59 | 55.98 | 56.02 | +0.683% | 2,437,114 | +38.611% |
| 2025-04-30 | 54.89 | 55.83 | 54.49 | 55.64 | 0.000% | 4,827,016 | +39.558% |
| 2025-04-29 | 55.12 | 55.75 | 55.12 | 55.64 | +0.597% | 1,236,995 | +39.558% |
| 2025-04-28 | 55.39 | 55.55 | 54.70 | 55.31 | +0.072% | 3,481,403 | +40.391% |
| 2025-04-25 | 54.91 | 55.30 | 54.62 | 55.27 | +0.858% | 317,878 | +40.492% |
| 2025-04-24 | 53.91 | 54.91 | 53.75 | 54.80 | +2.067% | 540,120 | +41.697% |
| 2025-04-23 | 54.26 | 54.67 | 53.58 | 53.69 | +1.609% | 82,374 | +44.627% |
| 2025-04-22 | 52.08 | 53.07 | 52.08 | 52.84 | +2.582% | 475,565 | +46.953% |
| 2025-04-21 | 52.20 | 52.20 | 50.97 | 51.51 | -2.480% | 1,431,607 | +50.747% |
| 2025-04-17 | 52.86 | 53.23 | 52.66 | 52.82 | +0.171% | 392,208 | +47.009% |
| 2025-04-16 | 53.48 | 53.62 | 52.17 | 52.73 | -2.143% | 49,462 | +47.260% |
| 2025-04-15 | 54.02 | 54.43 | 53.84 | 53.88 | 0.000% | 45,447 | +44.103% |