KBWD
Invesco KBW High Dividend Yield Financial ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:01:13 PM EDT
10.88USD-0.046%(-0.01)544,906
10.86Bid10.87Ask0.01SpreadKBWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.88 | 10.90 | 10.82 | 10.88 | 0.000% | 544,906 | 0.000% | |
| 2026-10-02 | 11.10 | 11.12 | 10.84 | 10.88 | -1.002% | 555,971 | 0.000% | |
| 2026-10-01 | 11.03 | 11.06 | 10.85 | 10.99 | -0.542% | 787,340 | -1.002% | |
| 2026-09-30 | 11.29 | 11.31 | 11.05 | 11.05 | -1.690% | 700,520 | -1.538% | |
| 2026-09-29 | 11.20 | 11.30 | 11.13 | 11.24 | +0.407% | 541,525 | -3.203% | |
| 2026-09-28 | 11.33 | 11.33 | 11.13 | 11.19 | -1.110% | 644,624 | -2.809% | |
| 2026-09-25 | 11.34 | 11.35 | 11.21 | 11.32 | +0.088% | 320,416 | -3.887% | |
| 2026-09-24 | 11.45 | 11.49 | 11.29 | 11.31 | -1.309% | 466,516 | -3.802% | |
| 2026-09-23 | 11.68 | 11.70 | 11.46 | 11.46 | -2.209% | 426,970 | -5.061% | |
| 2026-09-22 | 11.73 | 11.80 | 11.66 | 11.72 | +0.333% | 267,669 | -7.159% | |
| 2026-09-21 | 11.66 | 11.72 | 11.62 | 11.68 | -0.426% | 364,712 | -6.849% | |
| 2026-09-18 | 11.87 | 11.87 | 11.71 | 11.73 | -1.511% | 347,974 | -7.246% | |
| 2026-09-17 | 11.91 | 12.02 | 11.88 | 11.91 | +1.018% | 302,940 | -8.648% | |
| 2026-09-16 | 11.94 | 11.95 | 11.66 | 11.79 | -0.422% | 828,078 | -7.718% | |
| 2026-09-15 | 11.91 | 11.92 | 11.83 | 11.84 | -0.796% | 456,143 | -8.108% | |
| 2026-09-14 | 11.95 | 12.03 | 11.89 | 11.94 | -0.126% | 592,810 | -8.840% | |
| 2026-09-11 | 12.03 | 12.09 | 11.90 | 11.95 | -0.250% | 637,656 | -8.954% | |
| 2026-09-10 | 12.13 | 12.13 | 11.95 | 11.98 | -1.642% | 660,195 | -9.182% | |
| 2026-09-09 | 12.32 | 12.39 | 12.17 | 12.18 | -1.217% | 592,353 | -10.673% | |
| 2026-09-08 | 12.48 | 12.51 | 12.32 | 12.33 | -1.439% | 295,601 | -11.760% | |
| 2026-09-04 | 12.41 | 12.57 | 12.39 | 12.51 | +0.442% | 305,829 | -13.030% | |
| 2026-09-03 | 12.49 | 12.58 | 12.36 | 12.46 | +0.258% | 326,119 | -12.646% | |
| 2026-09-02 | 12.38 | 12.47 | 12.35 | 12.42 | +0.600% | 236,441 | -12.420% | |
| 2026-09-01 | 12.48 | 12.51 | 12.34 | 12.35 | -1.289% | 261,584 | -11.894% | |
| 2026-08-31 | 12.48 | 12.62 | 12.46 | 12.51 | +0.080% | 348,919 | -13.030% | |
| 2026-08-28 | 12.57 | 12.61 | 12.49 | 12.50 | -0.319% | 353,306 | -12.960% | |
| 2026-08-27 | 12.45 | 12.57 | 12.44 | 12.54 | +0.723% | 212,160 | -13.238% | |
| 2026-08-26 | 12.51 | 12.54 | 12.45 | 12.45 | -0.559% | 227,921 | -12.610% | |
| 2026-08-25 | 12.54 | 12.55 | 12.45 | 12.52 | 0.000% | 275,337 | -13.099% | |
| 2026-08-24 | 12.50 | 12.55 | 12.43 | 12.52 | -0.635% | 426,621 | -13.099% | |
| 2026-08-21 | 12.66 | 12.69 | 12.56 | 12.60 | +0.159% | 278,564 | -13.651% | |
| 2026-08-20 | 12.66 | 12.70 | 12.55 | 12.58 | -0.945% | 288,726 | -13.514% | |
| 2026-08-19 | 12.64 | 12.80 | 12.64 | 12.70 | +0.794% | 346,796 | -14.331% | |
| 2026-08-18 | 12.61 | 12.66 | 12.58 | 12.60 | -0.158% | 234,924 | -13.651% | |
| 2026-08-17 | 12.75 | 12.75 | 12.61 | 12.62 | -1.020% | 393,245 | -13.788% | |
| 2026-08-14 | 12.82 | 12.86 | 12.73 | 12.75 | -0.624% | 491,687 | -14.667% | |
| 2026-08-13 | 12.65 | 12.87 | 12.65 | 12.83 | +1.503% | 666,259 | -15.199% | |
| 2026-08-12 | 12.67 | 12.70 | 12.57 | 12.64 | -0.017% | 664,017 | -13.924% | |
| 2026-08-11 | 12.57 | 12.69 | 12.54 | 12.64 | +0.976% | 293,800 | -13.939% | |
| 2026-08-10 | 12.56 | 12.56 | 12.43 | 12.52 | -0.871% | 534,313 | -13.099% | |
| 2026-08-07 | 12.39 | 12.68 | 12.39 | 12.63 | +2.071% | 412,593 | -13.856% | |
| 2026-08-06 | 12.27 | 12.41 | 12.23 | 12.37 | +0.763% | 851,668 | -12.072% | |
| 2026-08-05 | 12.43 | 12.46 | 12.23 | 12.28 | -1.127% | 469,384 | -11.401% | |
| 2026-08-04 | 12.25 | 12.45 | 12.23 | 12.42 | +1.305% | 563,081 | -12.399% | |
| 2026-08-03 | 12.06 | 12.28 | 12.06 | 12.26 | +2.252% | 445,476 | -11.256% | |
| 2026-07-31 | 12.06 | 12.12 | 11.92 | 11.99 | -0.745% | 413,975 | -9.258% | |
| 2026-07-30 | 12.21 | 12.21 | 12.01 | 12.08 | -0.429% | 417,630 | -9.934% | |
| 2026-07-29 | 12.25 | 12.30 | 12.12 | 12.13 | -1.125% | 605,571 | -10.320% | |
| 2026-07-28 | 12.10 | 12.28 | 12.10 | 12.27 | +1.405% | 351,857 | -11.328% | |
| 2026-07-27 | 12.09 | 12.18 | 12.09 | 12.10 | +0.582% | 378,833 | -10.083% | |
| 2026-07-24 | 12.00 | 12.09 | 11.97 | 12.03 | +0.585% | 558,994 | -9.559% | |
| 2026-07-23 | 12.09 | 12.09 | 11.90 | 11.96 | -1.483% | 509,883 | -9.030% | |
| 2026-07-22 | 12.29 | 12.30 | 12.12 | 12.14 | -0.979% | 436,872 | -10.379% | |
| 2026-07-21 | 12.23 | 12.32 | 12.22 | 12.26 | +0.492% | 408,091 | -11.256% | |
| 2026-07-20 | 12.39 | 12.40 | 12.13 | 12.20 | -2.711% | 700,963 | -10.820% | |
| 2026-07-17 | 12.66 | 12.72 | 12.46 | 12.54 | -1.338% | 421,308 | -13.238% | |
| 2026-07-16 | 12.55 | 12.72 | 12.55 | 12.71 | +1.407% | 292,754 | -14.398% | |
| 2026-07-15 | 12.50 | 12.66 | 12.50 | 12.53 | +0.761% | 472,805 | -13.193% | |
| 2026-07-14 | 12.35 | 12.51 | 12.34 | 12.44 | +0.966% | 276,932 | -12.533% | |
| 2026-07-13 | 12.41 | 12.48 | 12.29 | 12.32 | -0.885% | 329,445 | -11.688% | |
| 2026-07-10 | 12.37 | 12.46 | 12.36 | 12.43 | +1.057% | 226,069 | -12.470% | |
| 2026-07-09 | 12.23 | 12.36 | 12.18 | 12.30 | +0.737% | 125,365 | -11.545% | |
| 2026-07-08 | 12.27 | 12.28 | 12.17 | 12.21 | -0.893% | 257,136 | -10.893% | |
| 2026-07-07 | 12.44 | 12.52 | 12.30 | 12.32 | -0.645% | 294,484 | -11.688% | |
| 2026-07-06 | 12.43 | 12.48 | 12.37 | 12.40 | -0.161% | 351,432 | -12.258% | |
| 2026-07-02 | 12.56 | 12.60 | 12.37 | 12.42 | -0.438% | 358,273 | -12.399% | |
| 2026-07-01 | 12.40 | 12.57 | 12.40 | 12.47 | +0.440% | 401,163 | -12.783% | |
| 2026-06-30 | 12.35 | 12.50 | 12.34 | 12.42 | +0.404% | 295,417 | -12.399% | |
| 2026-06-29 | 12.28 | 12.38 | 12.22 | 12.37 | +0.651% | 527,200 | -12.045% | |
| 2026-06-26 | 12.08 | 12.30 | 12.08 | 12.29 | +1.654% | 385,435 | -11.473% | |
| 2026-06-25 | 12.11 | 12.16 | 12.03 | 12.09 | +0.415% | 302,647 | -10.008% | |
| 2026-06-24 | 12.08 | 12.15 | 12.00 | 12.04 | -0.331% | 412,881 | -9.635% | |
| 2026-06-23 | 11.96 | 12.11 | 11.96 | 12.08 | +0.835% | 294,336 | -9.934% | |
| 2026-06-22 | 12.15 | 12.22 | 11.97 | 11.98 | -2.522% | 442,897 | -9.182% | Div $0.139 |
| 2026-06-18 | 12.35 | 12.35 | 12.23 | 12.29 | +0.327% | 248,489 | -11.473% | |
| 2026-06-17 | 12.44 | 12.51 | 12.20 | 12.25 | -1.685% | 349,107 | -11.184% | |
| 2026-06-16 | 12.41 | 12.54 | 12.41 | 12.46 | +0.646% | 275,785 | -12.681% | |
| 2026-06-15 | 12.53 | 12.61 | 12.37 | 12.38 | -0.562% | 370,035 | -12.116% | |
| 2026-06-12 | 12.39 | 12.50 | 12.35 | 12.45 | +0.805% | 301,723 | -12.610% | |
| 2026-06-11 | 12.35 | 12.40 | 12.25 | 12.35 | +0.248% | 486,076 | -11.907% | |
| 2026-06-10 | 12.34 | 12.44 | 12.32 | 12.32 | -0.324% | 253,574 | -11.688% | |
| 2026-06-09 | 12.25 | 12.40 | 12.25 | 12.36 | +1.436% | 374,049 | -11.974% | |
| 2026-06-08 | 12.31 | 12.34 | 12.16 | 12.19 | -0.854% | 267,669 | -10.710% | |
| 2026-06-05 | 12.44 | 12.51 | 12.27 | 12.29 | -1.511% | 369,161 | -11.473% | |
| 2026-06-04 | 12.30 | 12.51 | 12.30 | 12.48 | +2.115% | 282,218 | -12.810% | |
| 2026-06-03 | 12.43 | 12.44 | 12.20 | 12.22 | -2.437% | 614,925 | -10.966% | |
| 2026-06-02 | 12.51 | 12.60 | 12.49 | 12.53 | -0.038% | 365,692 | -13.136% | |
| 2026-06-01 | 12.51 | 12.60 | 12.46 | 12.53 | -0.239% | 409,358 | -13.168% | |
| 2026-05-29 | 12.53 | 12.65 | 12.52 | 12.56 | +0.239% | 310,373 | -13.376% | |
| 2026-05-28 | 12.50 | 12.57 | 12.46 | 12.53 | +0.080% | 281,828 | -13.168% | |
| 2026-05-27 | 12.48 | 12.62 | 12.48 | 12.52 | +0.200% | 231,640 | -13.099% | |
| 2026-05-26 | 12.42 | 12.56 | 12.42 | 12.49 | +0.766% | 245,815 | -12.925% | |
| 2026-05-22 | 12.51 | 12.53 | 12.38 | 12.40 | -0.641% | 447,597 | -12.258% | |
| 2026-05-21 | 12.43 | 12.53 | 12.37 | 12.48 | +0.040% | 278,552 | -12.821% | |
| 2026-05-20 | 12.34 | 12.51 | 12.29 | 12.47 | +1.258% | 211,868 | -12.786% | |
| 2026-05-19 | 12.40 | 12.43 | 12.31 | 12.32 | -0.965% | 359,345 | -11.688% | |
| 2026-05-18 | 12.50 | 12.58 | 12.43 | 12.44 | -1.504% | 512,335 | -12.540% | |
| 2026-05-15 | 12.71 | 12.75 | 12.57 | 12.63 | -0.941% | 518,803 | -13.856% | |
| 2026-05-14 | 12.80 | 12.88 | 12.75 | 12.75 | -0.261% | 345,433 | -14.667% | |
| 2026-05-13 | 12.82 | 12.86 | 12.77 | 12.78 | -0.673% | 360,471 | -14.890% | |
| 2026-05-12 | 12.93 | 12.95 | 12.82 | 12.87 | -0.426% | 479,055 | -15.462% | |
| 2026-05-11 | 13.16 | 13.20 | 12.92 | 12.93 | -2.067% | 623,914 | -15.822% | |
| 2026-05-08 | 13.26 | 13.26 | 13.11 | 13.20 | -0.728% | 329,206 | -17.562% | |
| 2026-05-07 | 13.35 | 13.39 | 13.26 | 13.29 | -1.080% | 378,447 | -18.162% | |
| 2026-05-06 | 13.50 | 13.52 | 13.35 | 13.44 | -0.002% | 285,777 | -19.046% | |
| 2026-05-05 | 13.40 | 13.46 | 13.29 | 13.44 | +0.448% | 271,656 | -19.048% | |
| 2026-05-04 | 13.49 | 13.55 | 13.38 | 13.38 | -1.036% | 288,102 | -18.685% | |
| 2026-05-01 | 13.46 | 13.56 | 13.38 | 13.52 | +1.235% | 288,069 | -19.527% | |
| 2026-04-30 | 13.05 | 13.42 | 13.05 | 13.36 | +2.337% | 513,178 | -18.532% | |
| 2026-04-29 | 13.19 | 13.21 | 13.00 | 13.05 | -1.286% | 258,991 | -16.628% | |
| 2026-04-28 | 13.13 | 13.23 | 13.13 | 13.22 | +0.839% | 207,997 | -17.700% | |
| 2026-04-27 | 13.01 | 13.13 | 13.01 | 13.11 | +0.537% | 292,444 | -17.010% | |
| 2026-04-24 | 13.00 | 13.10 | 12.95 | 13.04 | +0.385% | 411,614 | -16.564% | |
| 2026-04-23 | 13.16 | 13.18 | 12.93 | 12.99 | -1.442% | 389,014 | -16.243% | |
| 2026-04-22 | 13.22 | 13.27 | 13.13 | 13.18 | +0.457% | 231,082 | -17.451% | |
| 2026-04-21 | 13.32 | 13.40 | 13.09 | 13.12 | -1.575% | 451,222 | -17.073% | |
| 2026-04-20 | 13.25 | 13.33 | 13.20 | 13.33 | -1.259% | 242,769 | -18.380% | |
| 2026-04-17 | 13.31 | 13.55 | 13.30 | 13.50 | +2.467% | 287,388 | -19.407% | |
| 2026-04-16 | 13.32 | 13.33 | 13.16 | 13.18 | -1.458% | 483,696 | -17.419% | |
| 2026-04-15 | 13.18 | 13.38 | 13.18 | 13.37 | +1.442% | 401,133 | -18.624% | |
| 2026-04-14 | 13.00 | 13.19 | 13.00 | 13.18 | +1.619% | 367,355 | -17.451% | |
| 2026-04-13 | 12.80 | 12.98 | 12.72 | 12.97 | +0.777% | 383,487 | -16.114% | |
| 2026-04-10 | 12.89 | 12.91 | 12.82 | 12.87 | +0.078% | 288,230 | -15.462% | |
| 2026-04-09 | 12.75 | 12.94 | 12.75 | 12.86 | +0.078% | 396,457 | -15.397% | |
| 2026-04-08 | 12.95 | 13.02 | 12.76 | 12.85 | +1.341% | 446,173 | -15.331% | |
| 2026-04-07 | 12.72 | 12.79 | 12.65 | 12.68 | -0.705% | 195,772 | -14.196% | |
| 2026-04-06 | 12.64 | 12.79 | 12.63 | 12.77 | +0.866% | 275,914 | -14.800% | |
| 2026-04-02 | 12.32 | 12.67 | 12.30 | 12.66 | +1.255% | 334,660 | -14.062% | |
| 2026-04-01 | 12.59 | 12.60 | 12.45 | 12.50 | -0.292% | 312,769 | -12.984% | |
| 2026-03-31 | 12.36 | 12.56 | 12.29 | 12.54 | +2.451% | 610,301 | -13.238% | |
| 2026-03-30 | 12.15 | 12.36 | 12.14 | 12.24 | +1.241% | 442,469 | -11.111% | |
| 2026-03-27 | 12.33 | 12.33 | 12.05 | 12.09 | -2.169% | 606,463 | -10.008% | |
| 2026-03-26 | 12.44 | 12.56 | 12.34 | 12.36 | -1.294% | 292,523 | -11.960% | |
| 2026-03-25 | 12.44 | 12.56 | 12.39 | 12.52 | +1.500% | 371,111 | -13.099% | |
| 2026-03-24 | 12.35 | 12.46 | 12.29 | 12.34 | -0.959% | 270,122 | -11.796% | |
| 2026-03-23 | 12.42 | 12.57 | 12.29 | 12.45 | +0.886% | 680,075 | -12.641% | |
| 2026-03-20 | 12.71 | 12.74 | 12.33 | 12.35 | -3.024% | 657,241 | -11.867% | |
| 2026-03-19 | 12.59 | 12.80 | 12.59 | 12.73 | +0.854% | 302,517 | -14.533% | |
| 2026-03-18 | 12.63 | 12.79 | 12.62 | 12.62 | -0.654% | 511,769 | -13.803% | |
| 2026-03-17 | 12.63 | 12.80 | 12.61 | 12.71 | +1.315% | 480,744 | -14.366% | |
| 2026-03-16 | 12.60 | 12.66 | 12.54 | 12.54 | +0.363% | 331,433 | -13.240% | |
| 2026-03-13 | 12.70 | 12.77 | 12.47 | 12.49 | -0.925% | 350,706 | -12.925% | |
| 2026-03-12 | 12.74 | 12.78 | 12.61 | 12.61 | -1.778% | 600,222 | -13.731% | |
| 2026-03-11 | 12.91 | 12.95 | 12.72 | 12.84 | -0.619% | 236,043 | -15.265% | |
| 2026-03-10 | 12.85 | 13.07 | 12.80 | 12.92 | +0.701% | 364,453 | -15.789% | |
| 2026-03-09 | 12.74 | 12.85 | 12.43 | 12.83 | -0.465% | 373,428 | -15.199% | |
| 2026-03-06 | 13.00 | 13.03 | 12.79 | 12.89 | -1.687% | 397,165 | -15.593% | |
| 2026-03-05 | 13.20 | 13.30 | 13.04 | 13.11 | -0.597% | 229,026 | -17.018% | |
| 2026-03-04 | 13.18 | 13.30 | 13.09 | 13.19 | +0.559% | 269,938 | -17.513% | |
| 2026-03-03 | 12.97 | 13.21 | 12.91 | 13.12 | -0.631% | 348,597 | -17.052% | |
| 2026-03-02 | 12.90 | 13.28 | 12.77 | 13.20 | +0.995% | 504,791 | -17.576% | |
| 2026-02-27 | 13.25 | 13.25 | 13.07 | 13.07 | -2.024% | 691,132 | -16.756% | |
| 2026-02-26 | 13.26 | 13.36 | 13.18 | 13.34 | +0.301% | 332,506 | -18.441% | |
| 2026-02-25 | 13.28 | 13.32 | 13.04 | 13.30 | +0.377% | 648,050 | -18.195% | |
| 2026-02-24 | 13.22 | 13.30 | 13.12 | 13.25 | +0.227% | 385,822 | -17.887% | |
| 2026-02-23 | 13.43 | 13.52 | 13.16 | 13.22 | -2.866% | 1,579,833 | -17.700% | |
| 2026-02-20 | 13.58 | 13.63 | 13.49 | 13.61 | -0.192% | 382,270 | -20.059% | |
| 2026-02-19 | 13.75 | 13.75 | 13.54 | 13.64 | -0.900% | 301,486 | -20.212% | |
| 2026-02-18 | 13.75 | 13.82 | 13.69 | 13.76 | +0.292% | 323,558 | -20.930% | |
| 2026-02-17 | 13.83 | 13.86 | 13.61 | 13.72 | -0.546% | 370,597 | -20.700% | |
| 2026-02-13 | 13.82 | 13.92 | 13.65 | 13.80 | -0.106% | 234,223 | -21.133% | |
| 2026-02-12 | 13.85 | 13.98 | 13.72 | 13.81 | -0.072% | 361,878 | -21.217% | |
| 2026-02-11 | 13.88 | 13.92 | 13.74 | 13.82 | -0.352% | 1,056,532 | -21.274% | |
| 2026-02-10 | 13.78 | 13.88 | 13.78 | 13.87 | +0.571% | 141,379 | -21.551% | |
| 2026-02-09 | 13.83 | 13.83 | 13.62 | 13.79 | -0.505% | 275,034 | -21.102% | |
| 2026-02-06 | 13.85 | 13.92 | 13.81 | 13.86 | +0.289% | 217,524 | -21.501% | |
| 2026-02-05 | 13.88 | 13.94 | 13.77 | 13.82 | -1.186% | 412,740 | -21.274% | |
| 2026-02-04 | 13.87 | 14.00 | 13.82 | 13.99 | +0.981% | 227,228 | -22.207% | |
| 2026-02-03 | 13.90 | 14.01 | 13.69 | 13.85 | -0.216% | 283,622 | -21.444% | |
| 2026-02-02 | 13.90 | 13.97 | 13.72 | 13.88 | -0.216% | 475,942 | -21.614% | |
| 2026-01-30 | 14.25 | 14.25 | 13.82 | 13.91 | -2.727% | 505,030 | -21.783% | |
| 2026-01-29 | 14.38 | 14.41 | 14.19 | 14.30 | +0.140% | 193,728 | -23.916% | |
| 2026-01-28 | 14.36 | 14.44 | 14.28 | 14.28 | -0.626% | 176,456 | -23.810% | |
| 2026-01-27 | 14.25 | 14.38 | 14.19 | 14.37 | +1.087% | 349,097 | -24.287% | |
| 2026-01-26 | 14.26 | 14.26 | 14.05 | 14.22 | -0.660% | 270,123 | -23.464% | |
| 2026-01-23 | 14.40 | 14.42 | 14.30 | 14.31 | -0.694% | 461,362 | -23.969% | |
| 2026-01-22 | 14.46 | 14.56 | 14.40 | 14.41 | -0.069% | 198,110 | -24.497% | |
| 2026-01-21 | 14.30 | 14.42 | 14.22 | 14.42 | +1.193% | 249,082 | -24.549% | |
| 2026-01-20 | 14.36 | 14.36 | 14.21 | 14.25 | -3.127% | 402,523 | -23.649% | Div $0.148 |
| 2026-01-16 | 14.60 | 14.74 | 14.57 | 14.71 | +0.684% | 350,395 | -26.037% | |
| 2026-01-15 | 14.35 | 14.63 | 14.30 | 14.61 | +1.812% | 299,455 | -25.530% | |
| 2026-01-14 | 14.10 | 14.37 | 14.07 | 14.35 | +1.557% | 293,361 | -24.181% | |
| 2026-01-13 | 14.20 | 14.23 | 14.09 | 14.13 | -0.388% | 625,341 | -23.001% | |
| 2026-01-12 | 14.12 | 14.21 | 14.06 | 14.19 | +0.141% | 304,424 | -23.299% | |
| 2026-01-09 | 14.11 | 14.25 | 14.10 | 14.16 | +1.251% | 609,467 | -23.191% | |
| 2026-01-08 | 13.75 | 14.10 | 13.74 | 13.99 | +1.635% | 552,198 | -22.230% | |
| 2026-01-07 | 13.94 | 13.99 | 13.75 | 13.77 | -1.255% | 295,470 | -20.959% | |
| 2026-01-06 | 13.91 | 13.95 | 13.79 | 13.94 | +0.097% | 192,353 | -21.951% | |
| 2026-01-05 | 13.82 | 13.99 | 13.80 | 13.93 | +0.803% | 394,093 | -21.876% | |
| 2026-01-02 | 13.70 | 13.92 | 13.62 | 13.82 | +1.106% | 254,096 | -21.248% | |
| 2025-12-31 | 13.70 | 13.73 | 13.65 | 13.66 | +0.105% | 327,834 | -20.377% | |
| 2025-12-30 | 13.67 | 13.71 | 13.64 | 13.65 | -0.039% | 183,793 | -20.293% | |
| 2025-12-29 | 13.72 | 13.78 | 13.63 | 13.66 | -0.616% | 356,571 | -20.324% | |
| 2025-12-26 | 13.71 | 13.79 | 13.67 | 13.74 | 0.000% | 197,716 | -20.815% | |
| 2025-12-24 | 13.64 | 13.74 | 13.64 | 13.74 | +0.733% | 143,755 | -20.815% | |
| 2025-12-23 | 13.79 | 13.83 | 13.62 | 13.64 | -1.231% | 337,372 | -20.235% | |
| 2025-12-22 | 13.80 | 13.84 | 13.78 | 13.81 | -0.861% | 273,626 | -21.217% | |
| 2025-12-19 | 14.00 | 14.05 | 13.92 | 13.93 | -0.396% | 281,733 | -21.895% | |
| 2025-12-18 | 13.95 | 14.03 | 13.89 | 13.99 | +0.470% | 245,256 | -22.205% | |
| 2025-12-17 | 13.90 | 14.04 | 13.89 | 13.92 | +0.690% | 289,914 | -21.839% | |
| 2025-12-16 | 13.87 | 13.90 | 13.81 | 13.82 | -0.255% | 160,492 | -21.300% | |
| 2025-12-15 | 13.90 | 13.90 | 13.77 | 13.86 | -0.072% | 236,754 | -21.501% | |
| 2025-12-12 | 13.90 | 14.03 | 13.85 | 13.87 | -0.180% | 292,233 | -21.557% | |
| 2025-12-11 | 13.95 | 13.99 | 13.89 | 13.89 | -0.430% | 287,672 | -21.698% | |
| 2025-12-10 | 13.81 | 14.00 | 13.81 | 13.96 | +1.013% | 177,028 | -22.035% | |
| 2025-12-09 | 13.86 | 13.93 | 13.79 | 13.81 | -0.361% | 217,438 | -21.245% | |
| 2025-12-08 | 13.93 | 13.94 | 13.86 | 13.87 | -0.538% | 228,229 | -21.529% | |
| 2025-12-05 | 13.86 | 13.98 | 13.86 | 13.94 | +0.577% | 263,204 | -21.951% | |
| 2025-12-04 | 13.88 | 13.93 | 13.84 | 13.86 | -0.216% | 464,157 | -21.501% | |
| 2025-12-03 | 13.74 | 13.90 | 13.74 | 13.89 | +1.461% | 247,338 | -21.670% | |
| 2025-12-02 | 13.73 | 13.76 | 13.64 | 13.69 | -0.073% | 249,183 | -20.526% | |
| 2025-12-01 | 13.68 | 13.79 | 13.65 | 13.70 | -0.601% | 284,485 | -20.584% | |
| 2025-11-28 | 13.75 | 13.81 | 13.74 | 13.78 | +0.311% | 173,402 | -21.061% | |
| 2025-11-26 | 13.61 | 13.81 | 13.59 | 13.74 | +0.881% | 260,081 | -20.815% | |
| 2025-11-25 | 13.40 | 13.63 | 13.40 | 13.62 | +1.718% | 280,031 | -20.117% | |
| 2025-11-24 | 13.34 | 13.41 | 13.29 | 13.39 | -0.741% | 207,726 | -18.745% | |
| 2025-11-21 | 13.26 | 13.55 | 13.23 | 13.49 | +2.197% | 238,860 | -19.348% | |
| 2025-11-20 | 13.34 | 13.43 | 13.19 | 13.20 | -0.563% | 342,990 | -17.576% | |
| 2025-11-19 | 13.32 | 13.40 | 13.23 | 13.27 | -0.415% | 311,567 | -18.040% | |
| 2025-11-18 | 13.25 | 13.34 | 13.21 | 13.33 | +0.377% | 350,520 | -18.380% | |
| 2025-11-17 | 13.55 | 13.55 | 13.28 | 13.28 | -1.927% | 178,152 | -18.072% | |
| 2025-11-14 | 13.56 | 13.57 | 13.42 | 13.54 | -0.067% | 186,328 | -19.651% | |
| 2025-11-13 | 13.64 | 13.66 | 13.52 | 13.55 | -0.703% | 252,878 | -19.705% | |
| 2025-11-12 | 13.70 | 13.73 | 13.64 | 13.65 | -0.249% | 326,310 | -20.269% | |
| 2025-11-11 | 13.54 | 13.70 | 13.54 | 13.68 | +1.109% | 217,621 | -20.468% | |
| 2025-11-10 | 13.59 | 13.62 | 13.50 | 13.53 | -0.325% | 174,370 | -19.586% | |
| 2025-11-07 | 13.51 | 13.58 | 13.44 | 13.57 | +0.363% | 115,780 | -19.847% | |
| 2025-11-06 | 13.59 | 13.70 | 13.52 | 13.53 | -0.037% | 148,292 | -19.556% | |
| 2025-11-05 | 13.48 | 13.57 | 13.44 | 13.53 | +0.371% | 140,658 | -19.586% | |
| 2025-11-04 | 13.37 | 13.52 | 13.37 | 13.48 | +0.074% | 236,832 | -19.288% | |
| 2025-11-03 | 13.44 | 13.49 | 13.31 | 13.47 | +0.074% | 241,703 | -19.228% | |
| 2025-10-31 | 13.39 | 13.49 | 13.28 | 13.46 | +0.711% | 254,748 | -19.168% | |
| 2025-10-30 | 13.49 | 13.53 | 13.31 | 13.37 | -1.073% | 236,646 | -18.593% | |
| 2025-10-29 | 13.67 | 13.72 | 13.46 | 13.51 | -1.336% | 201,003 | -19.467% | |
| 2025-10-28 | 13.68 | 13.73 | 13.63 | 13.69 | -0.051% | 138,206 | -20.543% | |
| 2025-10-27 | 13.63 | 13.71 | 13.62 | 13.70 | +0.735% | 167,062 | -20.584% | |
| 2025-10-24 | 13.57 | 13.68 | 13.56 | 13.60 | +1.040% | 248,594 | -20.000% | |
| 2025-10-23 | 13.47 | 13.52 | 13.42 | 13.46 | -0.148% | 212,985 | -19.168% | |
| 2025-10-22 | 13.42 | 13.49 | 13.38 | 13.48 | +0.522% | 126,226 | -19.288% | |
| 2025-10-21 | 13.35 | 13.43 | 13.33 | 13.41 | +0.292% | 168,426 | -18.867% | |
| 2025-10-20 | 13.25 | 13.38 | 13.21 | 13.37 | +0.082% | 138,527 | -18.629% | |
| 2025-10-17 | 13.23 | 13.38 | 13.23 | 13.36 | +0.724% | 160,657 | -18.563% | |
| 2025-10-16 | 13.56 | 13.57 | 13.24 | 13.26 | -2.255% | 208,290 | -17.973% | |
| 2025-10-15 | 13.64 | 13.66 | 13.52 | 13.57 | -0.221% | 114,507 | -19.823% | |
| 2025-10-14 | 13.35 | 13.63 | 13.31 | 13.60 | +1.305% | 193,970 | -20.000% | |
| 2025-10-13 | 13.25 | 13.43 | 13.23 | 13.42 | +1.780% | 250,182 | -18.956% | |
| 2025-10-10 | 13.36 | 13.45 | 13.16 | 13.19 | -1.199% | 324,527 | -17.513% | |
| 2025-10-09 | 13.51 | 13.54 | 13.32 | 13.35 | -1.330% | 232,819 | -18.502% | |
| 2025-10-08 | 13.51 | 13.56 | 13.49 | 13.53 | +0.520% | 152,332 | -19.586% | |
| 2025-10-07 | 13.50 | 13.53 | 13.44 | 13.46 | -0.370% | 207,903 | -19.168% | |
| 2025-10-06 | 13.64 | 13.66 | 13.48 | 13.51 | -0.808% | 385,748 | -19.467% | |
| 2025-10-03 | 13.65 | 13.74 | 13.58 | 13.62 | -0.147% | 275,042 | -20.117% | |
| 2025-10-02 | 13.53 | 13.66 | 13.50 | 13.64 | +0.590% | 304,601 | -20.235% | |
| 2025-10-01 | 13.49 | 13.56 | 13.44 | 13.56 | +0.222% | 260,726 | -19.764% | |
| 2025-09-30 | 13.47 | 13.53 | 13.40 | 13.53 | +0.520% | 306,427 | -19.586% | |
| 2025-09-29 | 13.60 | 13.61 | 13.40 | 13.46 | -0.737% | 391,476 | -19.168% | |
| 2025-09-26 | 13.58 | 13.67 | 13.54 | 13.56 | +0.074% | 277,985 | -19.764% | |
| 2025-09-25 | 13.49 | 13.59 | 13.46 | 13.55 | +0.148% | 263,415 | -19.705% | |
| 2025-09-24 | 13.61 | 13.64 | 13.46 | 13.53 | -0.442% | 322,912 | -19.586% | |
| 2025-09-23 | 13.57 | 13.72 | 13.57 | 13.59 | +0.147% | 321,484 | -19.941% | |
| 2025-09-22 | 13.80 | 13.83 | 13.56 | 13.57 | -3.002% | 476,943 | -19.823% | |
| 2025-09-19 | 14.07 | 14.07 | 13.92 | 13.99 | -0.214% | 203,510 | -22.230% | |
| 2025-09-18 | 14.02 | 14.05 | 13.89 | 14.02 | +0.358% | 275,754 | -22.397% | |
| 2025-09-17 | 13.96 | 14.19 | 13.94 | 13.97 | +0.431% | 150,723 | -22.119% | |
| 2025-09-16 | 14.02 | 14.04 | 13.89 | 13.91 | -0.785% | 287,689 | -21.783% | |
| 2025-09-15 | 14.16 | 14.16 | 13.99 | 14.02 | -0.638% | 358,883 | -22.397% | |
| 2025-09-12 | 14.19 | 14.20 | 14.10 | 14.11 | -0.704% | 152,305 | -22.892% | |
| 2025-09-11 | 14.17 | 14.24 | 14.16 | 14.21 | +0.424% | 213,931 | -23.434% | |
| 2025-09-10 | 14.27 | 14.28 | 14.15 | 14.15 | -0.702% | 164,626 | -23.110% | |
| 2025-09-09 | 14.30 | 14.38 | 14.24 | 14.25 | -0.628% | 198,915 | -23.649% | |
| 2025-09-08 | 14.39 | 14.39 | 14.28 | 14.34 | -0.278% | 250,718 | -24.128% | |
| 2025-09-05 | 14.39 | 14.49 | 14.29 | 14.38 | +0.139% | 242,061 | -24.339% | |
| 2025-09-04 | 14.24 | 14.36 | 14.23 | 14.36 | +0.914% | 275,589 | -24.234% | |
| 2025-09-03 | 14.11 | 14.23 | 14.11 | 14.23 | +0.636% | 150,663 | -23.542% | |
| 2025-09-02 | 14.15 | 14.19 | 14.05 | 14.14 | -0.772% | 231,301 | -23.055% | |
| 2025-08-29 | 14.15 | 14.26 | 14.14 | 14.25 | +0.849% | 218,132 | -23.649% | |
| 2025-08-28 | 14.15 | 14.16 | 14.08 | 14.13 | 0.000% | 141,990 | -23.001% | |
| 2025-08-27 | 14.06 | 14.17 | 14.06 | 14.13 | +0.142% | 249,794 | -23.001% | |
| 2025-08-26 | 14.02 | 14.12 | 14.01 | 14.11 | +0.642% | 271,471 | -22.892% | |
| 2025-08-25 | 14.08 | 14.11 | 14.01 | 14.02 | -0.638% | 244,626 | -22.397% | |
| 2025-08-22 | 13.81 | 14.13 | 13.80 | 14.11 | +2.469% | 769,550 | -22.892% | |
| 2025-08-21 | 13.83 | 13.84 | 13.74 | 13.77 | -0.721% | 256,874 | -20.988% | |
| 2025-08-20 | 13.84 | 13.90 | 13.79 | 13.87 | +0.289% | 117,806 | -21.557% | |
| 2025-08-19 | 13.82 | 13.95 | 13.80 | 13.83 | +0.290% | 244,343 | -21.330% | |
| 2025-08-18 | 13.83 | 13.86 | 13.78 | 13.79 | -1.359% | 184,851 | -21.102% | |
| 2025-08-15 | 14.10 | 14.12 | 13.98 | 13.98 | -0.710% | 240,979 | -22.175% | |
| 2025-08-14 | 14.08 | 14.12 | 14.04 | 14.08 | -0.775% | 237,835 | -22.727% | |
| 2025-08-13 | 14.09 | 14.19 | 14.02 | 14.19 | +1.357% | 424,353 | -23.326% | |
| 2025-08-12 | 13.80 | 14.00 | 13.80 | 14.00 | +1.597% | 606,089 | -22.286% | |
| 2025-08-11 | 13.89 | 13.91 | 13.75 | 13.78 | -0.505% | 162,481 | -21.045% | |
| 2025-08-08 | 13.79 | 13.90 | 13.79 | 13.85 | +0.801% | 169,494 | -21.444% | |
| 2025-08-07 | 13.80 | 13.85 | 13.71 | 13.74 | -0.363% | 203,142 | -20.815% | |
| 2025-08-06 | 13.88 | 13.88 | 13.76 | 13.79 | -0.577% | 343,838 | -21.102% | |
| 2025-08-05 | 13.85 | 13.90 | 13.74 | 13.87 | +0.217% | 200,861 | -21.557% | |
| 2025-08-04 | 13.73 | 13.84 | 13.71 | 13.84 | +1.244% | 152,129 | -21.387% | |
| 2025-08-01 | 13.67 | 13.72 | 13.54 | 13.67 | -0.582% | 256,733 | -20.410% | |
| 2025-07-31 | 13.86 | 13.90 | 13.71 | 13.75 | -0.865% | 259,850 | -20.873% | |
| 2025-07-30 | 14.09 | 14.12 | 13.81 | 13.87 | -1.351% | 204,120 | -21.557% | |
| 2025-07-29 | 14.14 | 14.14 | 14.01 | 14.06 | -0.354% | 101,787 | -22.617% | |
| 2025-07-28 | 14.29 | 14.29 | 14.07 | 14.11 | -1.052% | 212,515 | -22.892% | |
| 2025-07-25 | 14.25 | 14.27 | 14.15 | 14.26 | +0.211% | 166,313 | -23.703% | |
| 2025-07-24 | 14.26 | 14.34 | 14.22 | 14.23 | -0.490% | 133,844 | -23.542% | |
| 2025-07-23 | 14.16 | 14.30 | 14.16 | 14.30 | +1.132% | 211,090 | -23.916% | |
| 2025-07-22 | 13.97 | 14.16 | 13.97 | 14.14 | +1.217% | 283,662 | -23.055% | |
| 2025-07-21 | 14.10 | 14.15 | 13.95 | 13.97 | -1.411% | 290,451 | -22.119% | |
| 2025-07-18 | 14.31 | 14.34 | 14.16 | 14.17 | -0.631% | 209,760 | -23.218% | |
| 2025-07-17 | 14.20 | 14.33 | 14.20 | 14.26 | +0.211% | 201,294 | -23.703% | |
| 2025-07-16 | 14.12 | 14.24 | 14.03 | 14.23 | +0.994% | 143,532 | -23.542% | |
| 2025-07-15 | 14.25 | 14.29 | 14.08 | 14.09 | -1.053% | 149,221 | -22.782% | |
| 2025-07-14 | 14.22 | 14.27 | 14.17 | 14.24 | -0.140% | 220,711 | -23.596% | |
| 2025-07-11 | 14.26 | 14.30 | 14.20 | 14.26 | -0.419% | 294,080 | -23.703% | |
| 2025-07-10 | 14.26 | 14.35 | 14.19 | 14.32 | +0.562% | 270,087 | -24.022% | |
| 2025-07-09 | 14.22 | 14.29 | 14.19 | 14.24 | +0.211% | 221,590 | -23.596% | |
| 2025-07-08 | 14.13 | 14.29 | 14.13 | 14.21 | +0.709% | 168,801 | -23.434% | |
| 2025-07-07 | 14.25 | 14.26 | 14.05 | 14.11 | -1.052% | 212,591 | -22.892% | |
| 2025-07-03 | 14.19 | 14.33 | 14.18 | 14.26 | +0.493% | 162,422 | -23.703% | |
| 2025-07-02 | 14.05 | 14.19 | 14.02 | 14.19 | +1.285% | 204,660 | -23.326% | |
| 2025-07-01 | 13.82 | 14.10 | 13.81 | 14.01 | +1.009% | 301,099 | -22.341% | |
| 2025-06-30 | 13.79 | 13.88 | 13.74 | 13.87 | +0.873% | 216,903 | -21.557% | |
| 2025-06-27 | 13.84 | 13.88 | 13.68 | 13.75 | -0.218% | 227,137 | -20.873% | |
| 2025-06-26 | 13.62 | 13.82 | 13.62 | 13.78 | +1.324% | 539,494 | -21.045% | |
| 2025-06-25 | 13.64 | 13.66 | 13.59 | 13.60 | -0.439% | 162,760 | -20.000% | |
| 2025-06-24 | 13.59 | 13.72 | 13.59 | 13.66 | +0.961% | 300,895 | -20.351% | |
| 2025-06-23 | 13.48 | 13.55 | 13.29 | 13.53 | -0.952% | 250,586 | -19.586% | |
| 2025-06-20 | 13.73 | 13.77 | 13.66 | 13.66 | -0.146% | 172,633 | -20.351% | |
| 2025-06-18 | 13.56 | 13.77 | 13.53 | 13.68 | +0.885% | 321,201 | -20.468% | |
| 2025-06-17 | 13.64 | 13.68 | 13.55 | 13.56 | -0.877% | 388,586 | -19.764% | |
| 2025-06-16 | 13.80 | 13.86 | 13.66 | 13.68 | -0.146% | 159,402 | -20.468% | |
| 2025-06-13 | 13.78 | 13.81 | 13.67 | 13.70 | -1.510% | 202,759 | -20.584% | |
| 2025-06-12 | 13.85 | 13.91 | 13.75 | 13.91 | +0.288% | 72,651 | -21.783% | |
| 2025-06-11 | 13.97 | 13.98 | 13.85 | 13.87 | -0.216% | 170,063 | -21.557% | |
| 2025-06-10 | 13.81 | 13.90 | 13.76 | 13.90 | +0.725% | 113,333 | -21.727% | |
| 2025-06-09 | 13.75 | 13.89 | 13.72 | 13.80 | +0.804% | 169,614 | -21.159% | |
| 2025-06-06 | 13.63 | 13.70 | 13.62 | 13.69 | +1.257% | 122,776 | -20.526% | |
| 2025-06-05 | 13.53 | 13.59 | 13.48 | 13.52 | 0.000% | 184,248 | -19.527% | |
| 2025-06-04 | 13.59 | 13.60 | 13.48 | 13.52 | -0.368% | 115,798 | -19.527% | |
| 2025-06-03 | 13.40 | 13.62 | 13.35 | 13.57 | +1.344% | 224,333 | -19.823% | |
| 2025-06-02 | 13.51 | 13.51 | 13.35 | 13.39 | -1.108% | 227,868 | -18.745% | |
| 2025-05-30 | 13.63 | 13.63 | 13.51 | 13.54 | -0.878% | 98,080 | -19.645% | |
| 2025-05-29 | 13.64 | 13.66 | 13.55 | 13.66 | +0.737% | 186,607 | -20.351% | |
| 2025-05-28 | 13.61 | 13.66 | 13.56 | 13.56 | -0.294% | 180,109 | -19.764% | |
| 2025-05-27 | 13.50 | 13.61 | 13.41 | 13.60 | +1.720% | 222,251 | -20.000% | |
| 2025-05-23 | 13.21 | 13.41 | 13.20 | 13.37 | +0.150% | 229,898 | -18.624% | |
| 2025-05-22 | 13.38 | 13.44 | 13.22 | 13.35 | -0.373% | 281,946 | -18.502% | |
| 2025-05-21 | 13.81 | 13.86 | 13.39 | 13.40 | -3.666% | 181,457 | -18.806% | |
| 2025-05-20 | 13.91 | 13.97 | 13.88 | 13.91 | -0.215% | 299,081 | -21.783% | |
| 2025-05-19 | 13.82 | 13.95 | 13.77 | 13.94 | -1.205% | 153,606 | -21.951% | |
| 2025-05-16 | 14.06 | 14.13 | 14.01 | 14.11 | +0.642% | 89,671 | -22.892% | |
| 2025-05-15 | 13.94 | 14.04 | 13.91 | 14.02 | +0.718% | 296,360 | -22.397% | |
| 2025-05-14 | 14.04 | 14.04 | 13.89 | 13.92 | -0.571% | 280,202 | -21.839% | |
| 2025-05-13 | 13.92 | 14.06 | 13.88 | 14.00 | +0.865% | 191,760 | -22.286% | |
| 2025-05-12 | 13.92 | 13.97 | 13.83 | 13.88 | +2.134% | 218,970 | -21.614% | |
| 2025-05-09 | 13.63 | 13.68 | 13.54 | 13.59 | -0.074% | 116,254 | -19.941% | |
| 2025-05-08 | 13.51 | 13.65 | 13.50 | 13.60 | +1.417% | 174,583 | -20.000% | |
| 2025-05-07 | 13.41 | 13.49 | 13.38 | 13.41 | +0.299% | 116,112 | -18.867% | |
| 2025-05-06 | 13.38 | 13.48 | 13.28 | 13.37 | -0.521% | 96,475 | -18.624% | |
| 2025-05-05 | 13.51 | 13.55 | 13.44 | 13.44 | -1.031% | 183,942 | -19.048% | |
| 2025-05-02 | 13.56 | 13.62 | 13.48 | 13.58 | +1.343% | 101,558 | -19.882% | |
| 2025-05-01 | 13.54 | 13.61 | 13.40 | 13.40 | -0.667% | 268,337 | -18.806% | |
| 2025-04-30 | 13.54 | 13.54 | 13.26 | 13.49 | -1.100% | 189,482 | -19.348% | |
| 2025-04-29 | 13.65 | 13.69 | 13.53 | 13.64 | -0.073% | 420,411 | -20.235% | |
| 2025-04-28 | 13.50 | 13.66 | 13.49 | 13.65 | +1.261% | 210,186 | -20.293% | |
| 2025-04-25 | 13.34 | 13.48 | 13.30 | 13.48 | +1.125% | 170,323 | -19.288% | |
| 2025-04-24 | 13.18 | 13.36 | 13.10 | 13.33 | +1.446% | 170,423 | -18.380% | |
| 2025-04-23 | 13.26 | 13.38 | 13.10 | 13.14 | +0.922% | 148,234 | -17.199% | |
| 2025-04-22 | 12.75 | 13.03 | 12.75 | 13.02 | +3.088% | 207,523 | -16.436% | |
| 2025-04-21 | 12.77 | 12.77 | 12.49 | 12.63 | -2.846% | 210,434 | -13.856% | Div $0.140 |
| 2025-04-17 | 12.83 | 13.08 | 12.82 | 13.00 | +1.881% | 227,167 | -16.308% | |
| 2025-04-16 | 12.84 | 12.94 | 12.72 | 12.76 | -1.085% | 152,410 | -14.734% | |
| 2025-04-15 | 12.79 | 12.99 | 12.76 | 12.90 | 0.000% | 171,196 | -15.659% |