KBWY
Invesco KBW Premium Yield Equity REIT ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:52 PM EDT
16.54USD+0.312%(+0.05)255,860
Pre-marketOct 2, 2026 9:21:30 AM EDT
16.61USD+0.736%(+0.12)
KBWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.64 | 16.74 | 16.48 | 16.54 | +0.312% | 255,860 | 0.000% | |
| 2026-10-01 | 16.53 | 16.60 | 16.33 | 16.49 | -0.910% | 433,488 | +0.312% | |
| 2026-09-30 | 16.76 | 16.78 | 16.61 | 16.64 | -0.167% | 248,418 | -0.601% | |
| 2026-09-29 | 16.69 | 16.78 | 16.60 | 16.67 | -0.253% | 370,456 | -0.767% | |
| 2026-09-28 | 16.81 | 16.83 | 16.62 | 16.71 | -0.782% | 293,150 | -1.017% | |
| 2026-09-25 | 16.89 | 16.89 | 16.66 | 16.84 | +0.129% | 209,013 | -1.791% | |
| 2026-09-24 | 16.82 | 16.90 | 16.71 | 16.82 | +0.144% | 271,568 | -1.665% | |
| 2026-09-23 | 17.18 | 17.18 | 16.79 | 16.80 | -2.407% | 416,310 | -1.523% | |
| 2026-09-22 | 17.26 | 17.29 | 17.16 | 17.21 | +0.233% | 163,226 | -3.893% | |
| 2026-09-21 | 17.16 | 17.21 | 17.09 | 17.17 | +0.117% | 125,415 | -3.669% | |
| 2026-09-18 | 17.29 | 17.29 | 17.13 | 17.15 | -1.210% | 230,963 | -3.557% | |
| 2026-09-17 | 17.42 | 17.46 | 17.31 | 17.36 | +0.579% | 191,216 | -4.724% | |
| 2026-09-16 | 17.48 | 17.58 | 17.10 | 17.26 | -1.202% | 346,739 | -4.171% | |
| 2026-09-15 | 17.47 | 17.53 | 17.39 | 17.47 | -0.249% | 111,079 | -5.323% | |
| 2026-09-14 | 17.50 | 17.62 | 17.39 | 17.51 | +0.135% | 116,452 | -5.559% | |
| 2026-09-11 | 17.55 | 17.62 | 17.44 | 17.49 | +0.229% | 146,898 | -5.432% | |
| 2026-09-10 | 17.59 | 17.66 | 17.39 | 17.45 | -0.796% | 233,307 | -5.215% | |
| 2026-09-09 | 17.69 | 17.74 | 17.46 | 17.59 | -0.741% | 245,791 | -5.969% | |
| 2026-09-08 | 17.90 | 17.92 | 17.68 | 17.72 | -1.219% | 220,351 | -6.667% | |
| 2026-09-04 | 17.78 | 18.05 | 17.76 | 17.94 | +0.380% | 184,918 | -7.804% | |
| 2026-09-03 | 18.09 | 18.09 | 17.85 | 17.87 | -0.281% | 145,131 | -7.453% | |
| 2026-09-02 | 17.89 | 18.00 | 17.77 | 17.92 | +0.636% | 147,951 | -7.713% | |
| 2026-09-01 | 17.85 | 17.97 | 17.74 | 17.81 | -0.388% | 150,301 | -7.127% | |
| 2026-08-31 | 18.03 | 18.03 | 17.83 | 17.88 | -1.059% | 206,808 | -7.487% | |
| 2026-08-28 | 18.15 | 18.20 | 18.07 | 18.07 | -0.111% | 130,339 | -8.467% | |
| 2026-08-27 | 18.17 | 18.21 | 18.09 | 18.09 | -0.822% | 277,379 | -8.568% | |
| 2026-08-26 | 18.37 | 18.39 | 18.23 | 18.24 | -0.864% | 388,209 | -9.320% | |
| 2026-08-25 | 18.33 | 18.41 | 18.28 | 18.40 | +0.322% | 386,387 | -10.104% | |
| 2026-08-24 | 18.23 | 18.43 | 18.21 | 18.34 | +0.328% | 199,927 | -9.815% | |
| 2026-08-21 | 18.41 | 18.41 | 18.16 | 18.28 | -0.205% | 113,978 | -9.519% | |
| 2026-08-20 | 18.16 | 18.36 | 18.11 | 18.32 | +0.715% | 262,058 | -9.704% | |
| 2026-08-19 | 18.04 | 18.20 | 17.97 | 18.19 | +1.663% | 182,432 | -9.058% | |
| 2026-08-18 | 17.93 | 17.98 | 17.89 | 17.89 | -0.056% | 133,942 | -7.546% | |
| 2026-08-17 | 17.99 | 18.04 | 17.78 | 17.90 | -0.824% | 331,822 | -7.598% | |
| 2026-08-14 | 18.16 | 18.26 | 18.05 | 18.05 | -0.665% | 160,189 | -8.360% | |
| 2026-08-13 | 18.11 | 18.25 | 18.11 | 18.17 | +1.055% | 140,589 | -8.969% | |
| 2026-08-12 | 17.84 | 18.00 | 17.82 | 17.98 | +0.981% | 206,221 | -8.009% | |
| 2026-08-11 | 17.92 | 17.93 | 17.80 | 17.81 | -0.111% | 206,263 | -7.106% | |
| 2026-08-10 | 18.13 | 18.13 | 17.76 | 17.82 | -2.060% | 241,847 | -7.209% | |
| 2026-08-07 | 18.10 | 18.23 | 18.05 | 18.20 | +0.943% | 99,381 | -9.121% | |
| 2026-08-06 | 18.30 | 18.34 | 18.00 | 18.03 | -0.387% | 222,531 | -8.264% | |
| 2026-08-05 | 18.34 | 18.34 | 18.01 | 18.10 | -1.470% | 250,425 | -8.619% | |
| 2026-08-04 | 18.35 | 18.44 | 18.18 | 18.37 | -0.380% | 161,692 | -9.962% | |
| 2026-08-03 | 18.46 | 18.58 | 18.39 | 18.44 | +0.272% | 173,943 | -10.304% | |
| 2026-07-31 | 18.55 | 18.60 | 18.33 | 18.39 | -1.023% | 299,823 | -10.060% | |
| 2026-07-30 | 18.87 | 18.87 | 18.36 | 18.58 | -1.328% | 149,497 | -10.980% | |
| 2026-07-29 | 18.89 | 19.01 | 18.80 | 18.83 | -0.106% | 143,070 | -12.161% | |
| 2026-07-28 | 18.94 | 18.95 | 18.77 | 18.85 | +0.266% | 105,363 | -12.255% | |
| 2026-07-27 | 18.76 | 18.93 | 18.76 | 18.80 | +0.231% | 136,283 | -12.021% | |
| 2026-07-24 | 18.62 | 18.84 | 18.62 | 18.76 | +1.114% | 124,896 | -11.818% | |
| 2026-07-23 | 18.64 | 18.73 | 18.47 | 18.55 | -0.802% | 109,741 | -10.836% | |
| 2026-07-22 | 18.96 | 18.96 | 18.68 | 18.70 | -1.215% | 115,838 | -11.551% | |
| 2026-07-21 | 18.89 | 18.93 | 18.74 | 18.93 | +0.424% | 94,018 | -12.625% | |
| 2026-07-20 | 19.03 | 19.03 | 18.79 | 18.85 | -1.515% | 100,118 | -12.255% | |
| 2026-07-17 | 19.15 | 19.35 | 18.97 | 19.14 | -0.261% | 159,483 | -13.584% | |
| 2026-07-16 | 18.76 | 19.20 | 18.73 | 19.19 | +2.675% | 207,290 | -13.809% | |
| 2026-07-15 | 18.71 | 18.95 | 18.64 | 18.69 | +0.376% | 157,547 | -11.503% | |
| 2026-07-14 | 18.65 | 18.65 | 18.52 | 18.62 | +0.377% | 96,525 | -11.171% | |
| 2026-07-13 | 18.58 | 18.68 | 18.49 | 18.55 | +0.194% | 134,921 | -10.836% | |
| 2026-07-10 | 18.50 | 18.57 | 18.40 | 18.51 | +0.293% | 196,484 | -10.663% | |
| 2026-07-09 | 18.49 | 18.52 | 18.39 | 18.46 | +0.412% | 133,197 | -10.401% | |
| 2026-07-08 | 18.56 | 18.66 | 18.36 | 18.38 | -1.372% | 158,046 | -10.032% | |
| 2026-07-07 | 18.71 | 18.97 | 18.63 | 18.64 | -0.186% | 238,185 | -11.266% | |
| 2026-07-06 | 18.85 | 18.87 | 18.67 | 18.67 | -1.087% | 108,251 | -11.431% | |
| 2026-07-02 | 18.76 | 18.89 | 18.76 | 18.88 | +1.179% | 206,393 | -12.394% | |
| 2026-07-01 | 18.56 | 18.77 | 18.50 | 18.66 | +0.485% | 104,239 | -11.361% | |
| 2026-06-30 | 18.69 | 18.69 | 18.52 | 18.57 | -0.907% | 156,359 | -10.932% | |
| 2026-06-29 | 18.71 | 18.74 | 18.54 | 18.74 | +0.160% | 181,104 | -11.740% | |
| 2026-06-26 | 18.34 | 18.72 | 18.34 | 18.71 | +2.296% | 260,045 | -11.598% | |
| 2026-06-25 | 18.15 | 18.30 | 18.03 | 18.29 | +0.680% | 177,823 | -9.568% | |
| 2026-06-24 | 18.15 | 18.26 | 18.09 | 18.17 | +0.460% | 175,324 | -8.953% | |
| 2026-06-23 | 17.83 | 18.11 | 17.83 | 18.08 | +1.251% | 151,612 | -8.535% | |
| 2026-06-22 | 17.90 | 17.95 | 17.84 | 17.86 | -0.612% | 117,367 | -7.391% | Div $0.120 |
| 2026-06-18 | 17.97 | 18.05 | 17.91 | 17.97 | +1.083% | 95,697 | -7.958% | |
| 2026-06-17 | 18.19 | 18.24 | 17.69 | 17.78 | -2.377% | 167,246 | -6.961% | |
| 2026-06-16 | 18.24 | 18.35 | 18.13 | 18.21 | +0.137% | 256,649 | -9.173% | |
| 2026-06-15 | 18.43 | 18.46 | 18.14 | 18.19 | -1.004% | 238,524 | -9.048% | |
| 2026-06-12 | 18.41 | 18.52 | 18.35 | 18.37 | +0.102% | 116,959 | -9.962% | |
| 2026-06-11 | 18.29 | 18.48 | 18.24 | 18.35 | +0.721% | 178,146 | -9.870% | |
| 2026-06-10 | 18.21 | 18.50 | 18.21 | 18.22 | -0.492% | 148,872 | -9.221% | |
| 2026-06-09 | 18.00 | 18.41 | 18.00 | 18.31 | +2.216% | 269,845 | -9.667% | |
| 2026-06-08 | 17.95 | 18.06 | 17.88 | 17.91 | +0.297% | 96,694 | -7.665% | |
| 2026-06-05 | 17.68 | 18.00 | 17.68 | 17.86 | +0.526% | 108,590 | -7.391% | |
| 2026-06-04 | 17.56 | 17.77 | 17.56 | 17.77 | +2.174% | 101,346 | -6.903% | |
| 2026-06-03 | 17.47 | 17.55 | 17.37 | 17.39 | -0.808% | 72,339 | -4.879% | |
| 2026-06-02 | 17.39 | 17.62 | 17.36 | 17.53 | +0.932% | 95,227 | -5.647% | |
| 2026-06-01 | 17.36 | 17.46 | 17.27 | 17.37 | -0.593% | 91,570 | -4.768% | |
| 2026-05-29 | 17.59 | 17.62 | 17.43 | 17.47 | -0.821% | 133,868 | -5.333% | |
| 2026-05-28 | 17.56 | 17.67 | 17.50 | 17.62 | +0.139% | 57,302 | -6.110% | |
| 2026-05-27 | 17.53 | 17.72 | 17.53 | 17.59 | +0.373% | 88,432 | -5.980% | |
| 2026-05-26 | 17.39 | 17.54 | 17.39 | 17.53 | +0.823% | 137,077 | -5.630% | |
| 2026-05-22 | 17.41 | 17.42 | 17.32 | 17.38 | +0.194% | 74,395 | -4.853% | |
| 2026-05-21 | 17.15 | 17.39 | 17.05 | 17.35 | +0.645% | 97,316 | -4.669% | |
| 2026-05-20 | 16.93 | 17.24 | 16.87 | 17.24 | +2.130% | 90,562 | -4.054% | |
| 2026-05-19 | 16.91 | 16.99 | 16.80 | 16.88 | -0.735% | 71,334 | -2.010% | |
| 2026-05-18 | 16.75 | 17.02 | 16.75 | 17.00 | +1.031% | 94,960 | -2.730% | |
| 2026-05-15 | 16.98 | 16.98 | 16.77 | 16.83 | -1.290% | 111,400 | -1.727% | |
| 2026-05-14 | 17.14 | 17.24 | 17.05 | 17.05 | +0.195% | 71,717 | -2.995% | |
| 2026-05-13 | 17.09 | 17.09 | 16.93 | 17.02 | -0.645% | 89,071 | -2.806% | |
| 2026-05-12 | 17.15 | 17.17 | 16.98 | 17.13 | -0.128% | 178,433 | -3.433% | |
| 2026-05-11 | 17.27 | 17.36 | 17.09 | 17.15 | -0.752% | 122,398 | -3.557% | |
| 2026-05-08 | 17.25 | 17.39 | 17.23 | 17.28 | +0.465% | 108,649 | -4.282% | |
| 2026-05-07 | 17.18 | 17.38 | 17.11 | 17.20 | +0.067% | 144,117 | -3.837% | |
| 2026-05-06 | 17.14 | 17.36 | 17.12 | 17.19 | +0.963% | 153,476 | -3.773% | |
| 2026-05-05 | 16.72 | 17.08 | 16.68 | 17.02 | +2.667% | 126,147 | -2.846% | |
| 2026-05-04 | 16.71 | 16.80 | 16.53 | 16.58 | -1.434% | 94,311 | -0.254% | |
| 2026-05-01 | 16.76 | 16.83 | 16.69 | 16.82 | +0.558% | 188,663 | -1.685% | |
| 2026-04-30 | 16.61 | 16.79 | 16.61 | 16.73 | +0.875% | 73,737 | -1.136% | |
| 2026-04-29 | 16.78 | 16.82 | 16.54 | 16.58 | -1.600% | 60,894 | -0.271% | |
| 2026-04-28 | 16.72 | 16.86 | 16.60 | 16.85 | +0.926% | 68,708 | -1.867% | |
| 2026-04-27 | 16.70 | 16.84 | 16.66 | 16.70 | +0.060% | 81,965 | -0.958% | |
| 2026-04-24 | 16.50 | 16.72 | 16.46 | 16.69 | +0.846% | 84,905 | -0.899% | |
| 2026-04-23 | 16.60 | 16.67 | 16.39 | 16.55 | +0.240% | 148,213 | -0.060% | |
| 2026-04-22 | 16.69 | 16.70 | 16.46 | 16.51 | -0.659% | 96,021 | +0.179% | |
| 2026-04-21 | 16.87 | 16.93 | 16.61 | 16.62 | -1.482% | 160,770 | -0.481% | |
| 2026-04-20 | 16.76 | 16.88 | 16.72 | 16.87 | +0.267% | 107,704 | -1.956% | |
| 2026-04-17 | 16.58 | 16.87 | 16.58 | 16.82 | +2.155% | 141,826 | -1.694% | |
| 2026-04-16 | 16.42 | 16.57 | 16.41 | 16.47 | +0.264% | 113,053 | +0.425% | |
| 2026-04-15 | 16.37 | 16.43 | 16.29 | 16.43 | +0.311% | 87,654 | +0.690% | |
| 2026-04-14 | 16.16 | 16.39 | 16.14 | 16.38 | +1.295% | 137,751 | +1.003% | |
| 2026-04-13 | 16.10 | 16.18 | 15.97 | 16.17 | +0.101% | 63,263 | +2.312% | |
| 2026-04-10 | 16.02 | 16.19 | 16.00 | 16.15 | +0.969% | 103,997 | +2.415% | |
| 2026-04-09 | 15.74 | 16.11 | 15.73 | 15.99 | +1.138% | 108,094 | +3.407% | |
| 2026-04-08 | 15.79 | 15.84 | 15.74 | 15.81 | +2.018% | 184,595 | +4.584% | |
| 2026-04-07 | 15.35 | 15.56 | 15.35 | 15.50 | +0.860% | 141,201 | +6.695% | |
| 2026-04-06 | 15.33 | 15.40 | 15.29 | 15.37 | 0.000% | 72,870 | +7.612% | |
| 2026-04-02 | 15.10 | 15.38 | 15.08 | 15.37 | +0.853% | 151,668 | +7.612% | |
| 2026-04-01 | 15.30 | 15.39 | 15.23 | 15.24 | -0.262% | 156,043 | +8.530% | |
| 2026-03-31 | 15.22 | 15.45 | 15.13 | 15.28 | +1.461% | 214,511 | +8.246% | |
| 2026-03-30 | 15.13 | 15.25 | 15.01 | 15.06 | +0.601% | 335,385 | +9.827% | |
| 2026-03-27 | 15.20 | 15.22 | 14.92 | 14.97 | -1.965% | 183,703 | +10.488% | |
| 2026-03-26 | 15.24 | 15.45 | 15.23 | 15.27 | -0.065% | 136,987 | +8.317% | |
| 2026-03-25 | 15.45 | 15.49 | 15.19 | 15.28 | -0.196% | 139,769 | +8.246% | |
| 2026-03-24 | 15.32 | 15.48 | 15.28 | 15.31 | -0.776% | 92,839 | +8.034% | |
| 2026-03-23 | 15.50 | 15.66 | 15.34 | 15.43 | +0.585% | 162,579 | +7.196% | |
| 2026-03-20 | 15.84 | 15.84 | 15.28 | 15.34 | -3.345% | 205,274 | +7.823% | |
| 2026-03-19 | 15.82 | 15.96 | 15.74 | 15.87 | -0.120% | 111,772 | +4.216% | |
| 2026-03-18 | 15.98 | 16.09 | 15.88 | 15.89 | -0.909% | 139,544 | +4.091% | |
| 2026-03-17 | 15.97 | 16.14 | 15.97 | 16.04 | +0.853% | 156,451 | +3.145% | |
| 2026-03-16 | 15.89 | 16.03 | 15.83 | 15.90 | +2.278% | 77,363 | +4.025% | |
| 2026-03-13 | 15.80 | 15.86 | 15.53 | 15.55 | -0.889% | 93,852 | +6.395% | |
| 2026-03-12 | 15.70 | 15.83 | 15.65 | 15.69 | -0.982% | 96,019 | +5.449% | |
| 2026-03-11 | 16.00 | 16.00 | 15.78 | 15.84 | -0.994% | 124,578 | +4.413% | |
| 2026-03-10 | 16.00 | 16.18 | 15.92 | 16.00 | -0.374% | 84,956 | +3.376% | |
| 2026-03-09 | 15.95 | 16.11 | 15.61 | 16.06 | -0.496% | 139,000 | +2.989% | |
| 2026-03-06 | 16.29 | 16.29 | 16.00 | 16.14 | -1.327% | 90,229 | +2.478% | |
| 2026-03-05 | 16.43 | 16.43 | 16.24 | 16.36 | -1.013% | 105,080 | +1.118% | |
| 2026-03-04 | 16.40 | 16.54 | 16.24 | 16.52 | +1.253% | 90,660 | +0.094% | |
| 2026-03-03 | 16.28 | 16.43 | 15.96 | 16.32 | -0.716% | 156,716 | +1.348% | |
| 2026-03-02 | 16.24 | 16.49 | 16.15 | 16.44 | +0.352% | 71,872 | +0.622% | |
| 2026-02-27 | 16.56 | 16.59 | 16.32 | 16.38 | -1.503% | 198,555 | +0.977% | |
| 2026-02-26 | 16.47 | 16.65 | 16.42 | 16.63 | +1.341% | 206,257 | -0.541% | |
| 2026-02-25 | 16.33 | 16.41 | 16.20 | 16.41 | +0.799% | 157,692 | +0.792% | |
| 2026-02-24 | 16.24 | 16.30 | 16.15 | 16.28 | +0.494% | 118,259 | +1.597% | |
| 2026-02-23 | 16.26 | 16.36 | 16.12 | 16.20 | -1.220% | 154,269 | +2.099% | |
| 2026-02-20 | 16.29 | 16.40 | 16.24 | 16.40 | +0.737% | 117,180 | +0.854% | |
| 2026-02-19 | 16.21 | 16.32 | 16.18 | 16.28 | +0.739% | 96,440 | +1.597% | |
| 2026-02-18 | 16.36 | 16.36 | 16.14 | 16.16 | -1.457% | 311,691 | +2.348% | |
| 2026-02-17 | 16.38 | 16.44 | 16.10 | 16.40 | +0.586% | 196,440 | +0.857% | |
| 2026-02-13 | 16.17 | 16.39 | 16.13 | 16.30 | +1.302% | 246,076 | +1.448% | |
| 2026-02-12 | 16.47 | 16.53 | 15.95 | 16.09 | -1.804% | 148,430 | +2.769% | |
| 2026-02-11 | 16.62 | 16.65 | 16.36 | 16.39 | -1.101% | 104,248 | +0.915% | |
| 2026-02-10 | 16.42 | 16.63 | 16.41 | 16.57 | +1.052% | 94,250 | -0.196% | |
| 2026-02-09 | 16.42 | 16.42 | 16.21 | 16.40 | -0.314% | 100,877 | +0.854% | |
| 2026-02-06 | 16.34 | 16.48 | 16.32 | 16.45 | +0.988% | 142,085 | +0.537% | |
| 2026-02-05 | 16.16 | 16.34 | 16.14 | 16.29 | +0.127% | 128,884 | +1.530% | |
| 2026-02-04 | 16.03 | 16.35 | 16.03 | 16.27 | +1.942% | 108,319 | +1.659% | |
| 2026-02-03 | 15.89 | 16.08 | 15.84 | 15.96 | +0.377% | 116,575 | +3.634% | |
| 2026-02-02 | 15.92 | 16.00 | 15.85 | 15.90 | -0.438% | 188,036 | +4.025% | |
| 2026-01-30 | 15.90 | 15.98 | 15.73 | 15.97 | +0.676% | 148,804 | +3.569% | |
| 2026-01-29 | 15.71 | 15.89 | 15.66 | 15.86 | +1.425% | 116,790 | +4.269% | |
| 2026-01-28 | 16.01 | 16.05 | 15.60 | 15.64 | -2.189% | 124,075 | +5.754% | |
| 2026-01-27 | 16.01 | 16.04 | 15.91 | 15.99 | -0.062% | 125,415 | +3.440% | |
| 2026-01-26 | 16.20 | 16.25 | 15.97 | 16.00 | -1.177% | 102,445 | +3.375% | |
| 2026-01-23 | 16.20 | 16.26 | 16.11 | 16.19 | -0.243% | 262,900 | +2.159% | |
| 2026-01-22 | 16.35 | 16.48 | 16.20 | 16.23 | -0.612% | 136,362 | +1.910% | |
| 2026-01-21 | 16.28 | 16.33 | 16.13 | 16.33 | +0.859% | 107,242 | +1.286% | |
| 2026-01-20 | 16.29 | 16.32 | 16.05 | 16.19 | -2.111% | 129,711 | +2.156% | Div $0.125 |
| 2026-01-16 | 16.41 | 16.56 | 16.36 | 16.54 | +0.619% | 140,125 | 0.000% | |
| 2026-01-15 | 16.27 | 16.50 | 16.26 | 16.44 | +0.919% | 235,167 | +0.619% | |
| 2026-01-14 | 16.17 | 16.30 | 16.11 | 16.29 | +0.733% | 228,687 | +1.543% | |
| 2026-01-13 | 16.24 | 16.25 | 16.02 | 16.17 | -0.166% | 111,978 | +2.288% | |
| 2026-01-12 | 16.13 | 16.25 | 16.00 | 16.20 | +0.696% | 164,600 | +2.118% | |
| 2026-01-09 | 16.00 | 16.11 | 15.97 | 16.09 | +0.521% | 140,278 | +2.829% | |
| 2026-01-08 | 15.72 | 16.07 | 15.70 | 16.00 | +1.469% | 183,583 | +3.365% | |
| 2026-01-07 | 15.80 | 15.87 | 15.71 | 15.77 | -0.095% | 184,109 | +4.883% | |
| 2026-01-06 | 15.56 | 15.79 | 15.50 | 15.79 | +1.446% | 192,371 | +4.783% | |
| 2026-01-05 | 15.55 | 15.68 | 15.50 | 15.56 | -0.064% | 180,492 | +6.298% | |
| 2026-01-02 | 15.49 | 15.65 | 15.29 | 15.57 | +0.892% | 173,435 | +6.230% | |
| 2025-12-31 | 15.50 | 15.52 | 15.41 | 15.43 | -0.422% | 128,016 | +7.177% | |
| 2025-12-30 | 15.38 | 15.52 | 15.38 | 15.50 | +0.635% | 145,707 | +6.725% | |
| 2025-12-29 | 15.40 | 15.43 | 15.36 | 15.40 | +0.065% | 188,469 | +7.403% | |
| 2025-12-26 | 15.32 | 15.39 | 15.29 | 15.39 | +0.261% | 267,194 | +7.472% | |
| 2025-12-24 | 15.16 | 15.35 | 15.15 | 15.35 | +1.387% | 127,345 | +7.752% | |
| 2025-12-23 | 15.28 | 15.30 | 15.12 | 15.14 | -1.046% | 220,864 | +9.247% | |
| 2025-12-22 | 15.39 | 15.42 | 15.30 | 15.30 | -1.328% | 270,735 | +8.105% | |
| 2025-12-19 | 15.67 | 15.69 | 15.47 | 15.51 | -1.268% | 161,361 | +6.669% | |
| 2025-12-18 | 15.86 | 15.88 | 15.70 | 15.71 | -0.507% | 165,166 | +5.317% | |
| 2025-12-17 | 15.71 | 15.86 | 15.68 | 15.79 | +0.611% | 206,525 | +4.783% | |
| 2025-12-16 | 15.70 | 15.77 | 15.60 | 15.69 | -0.119% | 147,824 | +5.423% | |
| 2025-12-15 | 15.67 | 15.72 | 15.58 | 15.71 | +0.563% | 96,433 | +5.297% | |
| 2025-12-12 | 15.57 | 15.66 | 15.56 | 15.62 | +1.119% | 125,249 | +5.890% | |
| 2025-12-11 | 15.54 | 15.63 | 15.44 | 15.45 | -0.373% | 145,559 | +7.074% | |
| 2025-12-10 | 15.37 | 15.60 | 15.37 | 15.51 | +1.049% | 125,724 | +6.675% | |
| 2025-12-09 | 15.26 | 15.43 | 15.26 | 15.34 | +0.815% | 151,432 | +7.794% | |
| 2025-12-08 | 15.30 | 15.30 | 15.20 | 15.22 | -0.458% | 166,417 | +8.673% | |
| 2025-12-05 | 15.34 | 15.45 | 15.29 | 15.29 | -0.423% | 154,402 | +8.175% | |
| 2025-12-04 | 15.51 | 15.52 | 15.35 | 15.36 | -1.317% | 148,677 | +7.717% | |
| 2025-12-03 | 15.55 | 15.66 | 15.49 | 15.56 | +0.064% | 197,872 | +6.298% | |
| 2025-12-02 | 15.60 | 15.61 | 15.47 | 15.55 | -0.128% | 257,196 | +6.367% | |
| 2025-12-01 | 15.54 | 15.63 | 15.49 | 15.57 | -0.448% | 157,947 | +6.230% | |
| 2025-11-28 | 15.67 | 15.67 | 15.59 | 15.64 | 0.000% | 98,317 | +5.754% | |
| 2025-11-26 | 15.51 | 15.77 | 15.51 | 15.64 | +0.581% | 181,732 | +5.754% | |
| 2025-11-25 | 15.38 | 15.64 | 15.38 | 15.55 | +1.433% | 134,045 | +6.369% | |
| 2025-11-24 | 15.33 | 15.40 | 15.21 | 15.33 | -0.725% | 164,780 | +7.893% | |
| 2025-11-21 | 15.06 | 15.49 | 15.06 | 15.44 | +2.810% | 201,219 | +7.110% | |
| 2025-11-20 | 15.28 | 15.32 | 15.01 | 15.02 | -0.989% | 185,485 | +10.120% | |
| 2025-11-19 | 15.41 | 15.41 | 15.14 | 15.17 | -1.607% | 209,845 | +9.031% | |
| 2025-11-18 | 15.24 | 15.44 | 15.24 | 15.42 | +0.968% | 184,506 | +7.279% | |
| 2025-11-17 | 15.45 | 15.48 | 15.23 | 15.27 | -1.216% | 291,091 | +8.317% | |
| 2025-11-14 | 15.39 | 15.46 | 15.29 | 15.46 | +0.051% | 134,236 | +7.000% | |
| 2025-11-13 | 15.42 | 15.48 | 15.38 | 15.45 | -0.032% | 118,424 | +7.055% | |
| 2025-11-12 | 15.58 | 15.65 | 15.46 | 15.46 | -0.961% | 206,768 | +7.020% | |
| 2025-11-11 | 15.48 | 15.61 | 15.48 | 15.61 | +1.069% | 105,542 | +5.992% | |
| 2025-11-10 | 15.50 | 15.54 | 15.38 | 15.44 | -0.323% | 153,923 | +7.124% | |
| 2025-11-07 | 15.08 | 15.49 | 15.05 | 15.49 | +2.719% | 185,634 | +6.779% | |
| 2025-11-06 | 15.11 | 15.17 | 15.01 | 15.08 | -0.330% | 171,242 | +9.682% | |
| 2025-11-05 | 15.02 | 15.18 | 14.96 | 15.13 | +1.103% | 148,095 | +9.319% | |
| 2025-11-04 | 14.99 | 15.07 | 14.91 | 14.96 | -0.499% | 145,335 | +10.525% | |
| 2025-11-03 | 14.98 | 15.05 | 14.81 | 15.04 | +0.067% | 146,695 | +9.973% | |
| 2025-10-31 | 14.99 | 15.07 | 14.84 | 15.03 | 0.000% | 291,543 | +10.047% | |
| 2025-10-30 | 14.94 | 15.07 | 14.93 | 15.03 | +0.067% | 167,681 | +10.047% | |
| 2025-10-29 | 15.26 | 15.26 | 14.92 | 15.02 | -1.766% | 278,028 | +10.120% | |
| 2025-10-28 | 15.46 | 15.46 | 15.24 | 15.29 | -1.164% | 206,850 | +8.175% | |
| 2025-10-27 | 15.51 | 15.52 | 15.40 | 15.47 | -0.129% | 204,826 | +6.917% | |
| 2025-10-24 | 15.52 | 15.54 | 15.45 | 15.49 | +0.389% | 196,014 | +6.779% | |
| 2025-10-23 | 15.55 | 15.56 | 15.37 | 15.43 | -0.580% | 137,065 | +7.194% | |
| 2025-10-22 | 15.40 | 15.55 | 15.40 | 15.52 | +0.779% | 118,341 | +6.572% | |
| 2025-10-21 | 15.46 | 15.56 | 15.38 | 15.40 | -0.388% | 91,595 | +7.403% | |
| 2025-10-20 | 15.43 | 15.47 | 15.31 | 15.46 | +0.130% | 243,861 | +6.986% | |
| 2025-10-17 | 15.37 | 15.49 | 15.36 | 15.44 | +0.204% | 109,941 | +7.124% | |
| 2025-10-16 | 15.53 | 15.60 | 15.31 | 15.41 | -1.037% | 112,653 | +7.343% | |
| 2025-10-15 | 15.46 | 15.62 | 15.41 | 15.57 | +1.367% | 132,255 | +6.230% | |
| 2025-10-14 | 15.10 | 15.36 | 15.10 | 15.36 | +1.252% | 112,876 | +7.682% | |
| 2025-10-13 | 15.09 | 15.19 | 15.00 | 15.17 | +0.931% | 229,484 | +9.031% | |
| 2025-10-10 | 15.28 | 15.33 | 15.03 | 15.03 | -1.572% | 243,594 | +10.047% | |
| 2025-10-09 | 15.45 | 15.47 | 15.23 | 15.27 | -1.194% | 234,243 | +8.317% | |
| 2025-10-08 | 15.57 | 15.57 | 15.41 | 15.45 | -0.614% | 280,085 | +7.023% | |
| 2025-10-07 | 15.63 | 15.70 | 15.52 | 15.55 | -0.512% | 204,095 | +6.367% | |
| 2025-10-06 | 15.95 | 15.95 | 15.63 | 15.63 | -1.945% | 177,542 | +5.822% | |
| 2025-10-03 | 16.00 | 16.15 | 15.93 | 15.94 | -0.250% | 84,428 | +3.764% | |
| 2025-10-02 | 16.04 | 16.04 | 15.88 | 15.98 | -0.436% | 139,257 | +3.504% | |
| 2025-10-01 | 15.97 | 16.07 | 15.94 | 16.05 | +0.627% | 108,824 | +3.053% | |
| 2025-09-30 | 15.79 | 15.95 | 15.77 | 15.95 | +0.822% | 166,273 | +3.699% | |
| 2025-09-29 | 15.98 | 15.98 | 15.77 | 15.82 | -0.628% | 114,727 | +4.551% | |
| 2025-09-26 | 15.96 | 15.96 | 15.87 | 15.92 | +0.378% | 238,140 | +3.894% | |
| 2025-09-25 | 15.93 | 15.98 | 15.81 | 15.86 | -0.627% | 219,315 | +4.288% | |
| 2025-09-24 | 16.15 | 16.16 | 15.96 | 15.96 | -1.238% | 139,451 | +3.634% | |
| 2025-09-23 | 16.19 | 16.30 | 16.11 | 16.16 | 0.000% | 186,405 | +2.351% | |
| 2025-09-22 | 16.26 | 16.26 | 16.14 | 16.16 | -1.463% | 136,944 | +2.351% | |
| 2025-09-19 | 16.67 | 16.67 | 16.39 | 16.40 | -1.264% | 159,186 | +0.854% | |
| 2025-09-18 | 16.46 | 16.66 | 16.44 | 16.61 | +1.157% | 96,623 | -0.421% | |
| 2025-09-17 | 16.50 | 16.80 | 16.39 | 16.42 | -0.304% | 401,023 | +0.731% | |
| 2025-09-16 | 16.57 | 16.59 | 16.40 | 16.47 | -0.723% | 176,660 | +0.425% | |
| 2025-09-15 | 16.71 | 16.71 | 16.54 | 16.59 | -0.300% | 166,133 | -0.301% | |
| 2025-09-12 | 16.64 | 16.69 | 16.55 | 16.64 | +0.120% | 178,601 | -0.601% | |
| 2025-09-11 | 16.44 | 16.66 | 16.44 | 16.62 | +1.218% | 139,012 | -0.481% | |
| 2025-09-10 | 16.45 | 16.48 | 16.35 | 16.42 | -0.122% | 150,745 | +0.731% | |
| 2025-09-09 | 16.53 | 16.53 | 16.39 | 16.44 | -0.665% | 190,361 | +0.608% | |
| 2025-09-08 | 16.57 | 16.57 | 16.37 | 16.55 | +0.060% | 201,429 | -0.060% | |
| 2025-09-05 | 16.50 | 16.66 | 16.42 | 16.54 | +0.731% | 230,572 | 0.000% | |
| 2025-09-04 | 16.31 | 16.42 | 16.27 | 16.42 | +0.984% | 144,945 | +0.731% | |
| 2025-09-03 | 16.11 | 16.30 | 16.10 | 16.26 | +0.868% | 130,220 | +1.722% | |
| 2025-09-02 | 16.25 | 16.25 | 16.05 | 16.12 | -1.346% | 148,271 | +2.605% | |
| 2025-08-29 | 16.26 | 16.34 | 16.20 | 16.34 | +0.430% | 124,937 | +1.224% | |
| 2025-08-28 | 16.35 | 16.35 | 16.09 | 16.27 | -0.245% | 133,648 | +1.659% | |
| 2025-08-27 | 16.07 | 16.32 | 16.07 | 16.31 | +1.747% | 132,727 | +1.410% | |
| 2025-08-26 | 16.04 | 16.14 | 16.00 | 16.03 | -0.062% | 143,171 | +3.182% | |
| 2025-08-25 | 16.11 | 16.11 | 15.99 | 16.04 | -0.435% | 127,947 | +3.117% | |
| 2025-08-22 | 15.82 | 16.25 | 15.76 | 16.11 | +2.546% | 372,461 | +2.669% | |
| 2025-08-21 | 15.70 | 15.78 | 15.65 | 15.71 | -0.064% | 104,204 | +5.283% | |
| 2025-08-20 | 15.72 | 15.83 | 15.69 | 15.72 | +0.064% | 186,868 | +5.216% | |
| 2025-08-19 | 15.50 | 15.74 | 15.44 | 15.71 | +2.079% | 220,881 | +5.283% | |
| 2025-08-18 | 15.44 | 15.51 | 15.37 | 15.39 | -0.965% | 161,157 | +7.472% | |
| 2025-08-15 | 15.61 | 15.61 | 15.50 | 15.54 | -0.321% | 117,647 | +6.435% | |
| 2025-08-14 | 15.65 | 15.65 | 15.49 | 15.59 | -1.141% | 111,695 | +6.094% | |
| 2025-08-13 | 15.50 | 15.78 | 15.45 | 15.77 | +1.873% | 142,371 | +4.883% | |
| 2025-08-12 | 15.23 | 15.48 | 15.17 | 15.48 | +2.313% | 214,431 | +6.848% | |
| 2025-08-11 | 15.20 | 15.27 | 15.07 | 15.13 | -0.395% | 176,091 | +9.319% | |
| 2025-08-08 | 15.40 | 15.40 | 15.19 | 15.19 | -1.555% | 180,979 | +8.887% | |
| 2025-08-07 | 15.50 | 15.50 | 15.35 | 15.43 | +0.065% | 143,984 | +7.194% | |
| 2025-08-06 | 15.53 | 15.53 | 15.36 | 15.42 | -0.388% | 122,863 | +7.263% | |
| 2025-08-05 | 15.41 | 15.48 | 15.32 | 15.48 | +0.614% | 224,842 | +6.848% | |
| 2025-08-04 | 15.25 | 15.44 | 15.25 | 15.39 | +1.155% | 130,721 | +7.503% | |
| 2025-08-01 | 15.29 | 15.36 | 15.12 | 15.21 | -0.523% | 172,059 | +8.744% | |
| 2025-07-31 | 15.38 | 15.45 | 15.25 | 15.29 | -0.907% | 172,032 | +8.175% | |
| 2025-07-30 | 15.77 | 15.77 | 15.34 | 15.43 | -2.218% | 225,818 | +7.194% | |
| 2025-07-29 | 15.74 | 15.81 | 15.66 | 15.78 | +0.960% | 158,097 | +4.816% | |
| 2025-07-28 | 15.82 | 15.84 | 15.63 | 15.63 | -1.233% | 222,013 | +5.822% | |
| 2025-07-25 | 15.85 | 15.89 | 15.69 | 15.83 | -0.093% | 158,164 | +4.517% | |
| 2025-07-24 | 16.02 | 16.02 | 15.83 | 15.84 | -1.370% | 80,952 | +4.419% | |
| 2025-07-23 | 16.07 | 16.08 | 15.97 | 16.06 | +0.375% | 129,784 | +2.989% | |
| 2025-07-22 | 15.76 | 16.04 | 15.75 | 16.00 | +1.846% | 318,752 | +3.375% | |
| 2025-07-21 | 15.85 | 15.94 | 15.71 | 15.71 | -0.883% | 326,857 | +5.283% | |
| 2025-07-18 | 15.95 | 16.01 | 15.80 | 15.85 | -0.440% | 303,267 | +4.353% | |
| 2025-07-17 | 16.05 | 16.15 | 15.88 | 15.92 | -0.872% | 287,098 | +3.894% | |
| 2025-07-16 | 16.11 | 16.19 | 15.92 | 16.06 | +0.250% | 185,376 | +2.989% | |
| 2025-07-15 | 16.36 | 16.36 | 16.01 | 16.02 | -1.898% | 256,342 | +3.246% | |
| 2025-07-14 | 16.19 | 16.34 | 16.17 | 16.33 | +0.740% | 329,818 | +1.286% | |
| 2025-07-11 | 16.11 | 16.25 | 16.01 | 16.21 | +0.124% | 197,025 | +2.036% | |
| 2025-07-10 | 15.97 | 16.29 | 15.93 | 16.19 | +1.378% | 327,353 | +2.162% | |
| 2025-07-09 | 15.98 | 16.02 | 15.88 | 15.97 | +0.251% | 185,299 | +3.569% | |
| 2025-07-08 | 15.82 | 16.03 | 15.81 | 15.93 | +0.441% | 393,213 | +3.829% | |
| 2025-07-07 | 16.07 | 16.17 | 15.81 | 15.86 | -1.856% | 367,107 | +4.288% | |
| 2025-07-03 | 16.10 | 16.18 | 16.03 | 16.16 | +0.560% | 283,461 | +2.351% | |
| 2025-07-02 | 15.98 | 16.07 | 15.84 | 16.07 | +0.626% | 274,424 | +2.925% | |
| 2025-07-01 | 15.70 | 16.16 | 15.65 | 15.97 | +1.526% | 372,503 | +3.569% | |
| 2025-06-30 | 15.75 | 15.75 | 15.53 | 15.73 | +0.255% | 293,785 | +5.149% | |
| 2025-06-27 | 15.80 | 15.90 | 15.63 | 15.69 | -0.191% | 191,123 | +5.417% | |
| 2025-06-26 | 15.53 | 15.73 | 15.53 | 15.72 | +1.550% | 199,042 | +5.216% | |
| 2025-06-25 | 15.75 | 15.75 | 15.47 | 15.48 | -2.149% | 403,594 | +6.848% | |
| 2025-06-24 | 15.90 | 15.96 | 15.81 | 15.82 | -0.315% | 198,767 | +4.551% | |
| 2025-06-23 | 15.69 | 15.87 | 15.55 | 15.87 | +0.316% | 132,720 | +4.222% | |
| 2025-06-20 | 15.88 | 15.94 | 15.71 | 15.82 | +0.253% | 144,185 | +4.551% | |
| 2025-06-18 | 15.64 | 15.88 | 15.63 | 15.78 | +1.219% | 124,306 | +4.816% | |
| 2025-06-17 | 15.60 | 15.69 | 15.52 | 15.59 | -0.320% | 135,233 | +6.094% | |
| 2025-06-16 | 15.74 | 15.83 | 15.60 | 15.64 | +0.192% | 173,678 | +5.754% | |
| 2025-06-13 | 15.75 | 15.81 | 15.52 | 15.61 | -1.638% | 208,578 | +5.958% | |
| 2025-06-12 | 15.82 | 15.90 | 15.78 | 15.87 | -0.126% | 131,409 | +4.222% | |
| 2025-06-11 | 16.03 | 16.13 | 15.85 | 15.89 | -0.439% | 182,520 | +4.091% | |
| 2025-06-10 | 15.93 | 16.08 | 15.87 | 15.96 | +0.567% | 308,485 | +3.634% | |
| 2025-06-09 | 15.75 | 15.96 | 15.68 | 15.87 | +0.826% | 258,928 | +4.222% | |
| 2025-06-06 | 15.65 | 15.75 | 15.63 | 15.74 | +1.418% | 103,489 | +5.083% | |
| 2025-06-05 | 15.54 | 15.58 | 15.40 | 15.52 | -0.129% | 117,493 | +6.572% | |
| 2025-06-04 | 15.60 | 15.60 | 15.51 | 15.54 | -0.385% | 93,125 | +6.435% | |
| 2025-06-03 | 15.52 | 15.67 | 15.43 | 15.60 | +0.580% | 147,043 | +6.026% | |
| 2025-06-02 | 15.49 | 15.55 | 15.29 | 15.51 | -0.129% | 179,593 | +6.641% | |
| 2025-05-30 | 15.55 | 15.61 | 15.44 | 15.53 | -0.385% | 175,139 | +6.504% | |
| 2025-05-29 | 15.53 | 15.65 | 15.44 | 15.59 | +0.711% | 170,873 | +6.094% | |
| 2025-05-28 | 15.55 | 15.55 | 15.41 | 15.48 | -0.578% | 110,329 | +6.848% | |
| 2025-05-27 | 15.36 | 15.59 | 15.23 | 15.57 | +2.569% | 302,487 | +6.230% | |
| 2025-05-23 | 15.06 | 15.22 | 15.01 | 15.18 | +0.066% | 314,820 | +8.959% | |
| 2025-05-22 | 15.22 | 15.23 | 15.04 | 15.17 | -0.525% | 129,314 | +9.031% | |
| 2025-05-21 | 15.57 | 15.58 | 15.24 | 15.25 | -2.928% | 207,782 | +8.459% | |
| 2025-05-20 | 15.86 | 15.86 | 15.70 | 15.71 | -0.946% | 108,622 | +5.283% | |
| 2025-05-19 | 15.75 | 15.88 | 15.67 | 15.86 | -0.937% | 133,587 | +4.288% | |
| 2025-05-16 | 15.86 | 16.05 | 15.81 | 16.01 | +1.201% | 137,795 | +3.310% | |
| 2025-05-15 | 15.60 | 15.83 | 15.60 | 15.82 | +1.606% | 104,019 | +4.551% | |
| 2025-05-14 | 15.72 | 15.72 | 15.55 | 15.57 | -1.080% | 179,949 | +6.230% | |
| 2025-05-13 | 15.94 | 15.94 | 15.68 | 15.74 | -0.631% | 172,368 | +5.083% | |
| 2025-05-12 | 15.96 | 16.01 | 15.80 | 15.84 | +1.473% | 361,555 | +4.419% | |
| 2025-05-09 | 15.49 | 15.65 | 15.42 | 15.61 | +0.840% | 85,625 | +5.958% | |
| 2025-05-08 | 15.52 | 15.56 | 15.32 | 15.48 | +0.324% | 75,806 | +6.848% | |
| 2025-05-07 | 15.49 | 15.55 | 15.40 | 15.43 | +0.195% | 86,993 | +7.194% | |
| 2025-05-06 | 15.31 | 15.46 | 15.25 | 15.40 | -0.388% | 89,777 | +7.403% | |
| 2025-05-05 | 15.56 | 15.61 | 15.45 | 15.46 | -0.770% | 155,678 | +6.986% | |
| 2025-05-02 | 15.64 | 15.64 | 15.51 | 15.58 | +0.516% | 52,112 | +6.162% | |
| 2025-05-01 | 15.49 | 15.61 | 15.40 | 15.50 | +0.259% | 76,923 | +6.710% | |
| 2025-04-30 | 15.32 | 15.49 | 15.11 | 15.46 | +0.455% | 119,270 | +6.986% | |
| 2025-04-29 | 15.49 | 15.50 | 15.28 | 15.39 | -0.581% | 71,702 | +7.472% | |
| 2025-04-28 | 15.38 | 15.49 | 15.26 | 15.48 | +0.716% | 124,997 | +6.848% | |
| 2025-04-25 | 15.35 | 15.37 | 15.17 | 15.37 | +0.065% | 115,471 | +7.612% | |
| 2025-04-24 | 15.44 | 15.44 | 15.29 | 15.36 | -0.130% | 118,105 | +7.682% | |
| 2025-04-23 | 15.75 | 15.75 | 15.32 | 15.38 | -0.130% | 150,272 | +7.542% | |
| 2025-04-22 | 15.35 | 15.48 | 15.27 | 15.40 | +1.382% | 130,420 | +7.403% | |
| 2025-04-21 | 15.33 | 15.33 | 15.00 | 15.19 | -2.063% | 97,335 | +8.887% | Div $0.126 |
| 2025-04-17 | 15.32 | 15.59 | 15.30 | 15.51 | +1.572% | 152,536 | +6.641% | |
| 2025-04-16 | 15.26 | 15.47 | 15.18 | 15.27 | +0.066% | 157,216 | +8.317% | |
| 2025-04-15 | 15.07 | 15.29 | 15.06 | 15.26 | +0.726% | 119,493 | +8.388% | |
| 2025-04-14 | 14.99 | 15.21 | 14.92 | 15.15 | 0.000% | 110,045 | +9.175% |