PEY
Invesco High Yield Equity Dividend Achievers ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:38:26 AM EDT
22.77USD-0.524%(-0.12)97,819
22.78Bid22.79Ask0.01SpreadPEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.83 | 22.83 | 22.67 | 22.77 | -0.524% | 97,819 | 0.000% | |
| 2026-10-02 | 22.95 | 23.07 | 22.86 | 22.89 | +0.197% | 487,439 | -0.524% | |
| 2026-10-01 | 22.78 | 22.89 | 22.59 | 22.84 | +0.135% | 418,124 | -0.328% | |
| 2026-09-30 | 23.03 | 23.07 | 22.80 | 22.81 | -0.721% | 221,996 | -0.194% | |
| 2026-09-29 | 22.96 | 23.03 | 22.87 | 22.98 | -0.260% | 345,968 | -0.914% | |
| 2026-09-28 | 23.19 | 23.20 | 22.92 | 23.04 | -0.775% | 507,917 | -1.172% | |
| 2026-09-25 | 23.15 | 23.25 | 23.00 | 23.22 | +0.389% | 319,856 | -1.938% | |
| 2026-09-24 | 23.30 | 23.36 | 23.11 | 23.13 | -0.240% | 425,186 | -1.556% | |
| 2026-09-23 | 23.39 | 23.42 | 23.18 | 23.19 | -1.085% | 468,395 | -1.793% | |
| 2026-09-22 | 23.61 | 23.64 | 23.43 | 23.44 | -0.043% | 310,160 | -2.858% | |
| 2026-09-21 | 23.57 | 23.60 | 23.44 | 23.45 | -0.678% | 377,085 | -2.900% | |
| 2026-09-18 | 23.68 | 23.72 | 23.50 | 23.61 | -0.741% | 425,860 | -3.558% | |
| 2026-09-17 | 23.91 | 23.91 | 23.75 | 23.79 | +0.120% | 361,496 | -4.273% | |
| 2026-09-16 | 23.95 | 24.00 | 23.60 | 23.76 | -0.927% | 403,370 | -4.157% | |
| 2026-09-15 | 24.01 | 24.02 | 23.90 | 23.98 | -0.250% | 313,778 | -5.046% | |
| 2026-09-14 | 24.07 | 24.24 | 24.03 | 24.04 | +0.376% | 469,399 | -5.283% | |
| 2026-09-11 | 24.01 | 24.07 | 23.86 | 23.95 | +0.260% | 372,339 | -4.927% | |
| 2026-09-10 | 24.05 | 24.09 | 23.87 | 23.89 | -0.652% | 443,582 | -4.679% | |
| 2026-09-09 | 24.33 | 24.33 | 24.00 | 24.04 | -1.232% | 312,018 | -5.301% | |
| 2026-09-08 | 24.63 | 24.67 | 24.34 | 24.34 | -1.559% | 336,330 | -6.468% | |
| 2026-09-04 | 24.69 | 24.82 | 24.61 | 24.73 | -0.282% | 317,730 | -7.926% | |
| 2026-09-03 | 24.88 | 24.95 | 24.65 | 24.80 | +0.108% | 354,598 | -8.185% | |
| 2026-09-02 | 24.70 | 24.93 | 24.66 | 24.77 | +0.538% | 303,368 | -8.087% | |
| 2026-09-01 | 24.88 | 24.95 | 24.62 | 24.64 | -0.842% | 243,226 | -7.592% | |
| 2026-08-31 | 24.99 | 24.99 | 24.82 | 24.85 | -1.122% | 345,352 | -8.370% | |
| 2026-08-28 | 25.14 | 25.22 | 25.08 | 25.13 | +0.287% | 319,366 | -9.398% | |
| 2026-08-27 | 25.03 | 25.14 | 24.92 | 25.06 | -0.802% | 296,723 | -9.138% | |
| 2026-08-26 | 25.16 | 25.28 | 25.10 | 25.26 | +0.407% | 260,648 | -9.866% | |
| 2026-08-25 | 25.15 | 25.26 | 25.01 | 25.16 | -0.238% | 234,023 | -9.499% | |
| 2026-08-24 | 25.12 | 25.29 | 25.12 | 25.22 | +0.159% | 256,899 | -9.715% | |
| 2026-08-21 | 25.17 | 25.26 | 25.14 | 25.18 | +0.231% | 200,370 | -9.571% | |
| 2026-08-20 | 25.16 | 25.32 | 25.11 | 25.12 | -0.507% | 206,281 | -9.362% | |
| 2026-08-19 | 25.15 | 25.49 | 25.15 | 25.25 | +0.678% | 303,633 | -9.822% | |
| 2026-08-18 | 25.07 | 25.21 | 24.98 | 25.08 | +0.804% | 239,868 | -9.211% | |
| 2026-08-17 | 25.12 | 25.12 | 24.88 | 24.88 | -1.309% | 216,191 | -8.481% | |
| 2026-08-14 | 25.29 | 25.29 | 25.14 | 25.21 | -0.099% | 297,791 | -9.679% | |
| 2026-08-13 | 24.98 | 25.25 | 24.97 | 25.23 | +1.631% | 290,464 | -9.768% | |
| 2026-08-12 | 24.91 | 24.91 | 24.65 | 24.83 | -0.019% | 411,727 | -8.296% | |
| 2026-08-11 | 24.77 | 24.89 | 24.71 | 24.83 | +0.230% | 344,454 | -8.314% | |
| 2026-08-10 | 24.89 | 24.89 | 24.69 | 24.78 | -0.747% | 455,590 | -8.103% | |
| 2026-08-07 | 24.72 | 25.06 | 24.65 | 24.96 | +0.906% | 326,721 | -8.789% | |
| 2026-08-06 | 25.02 | 25.04 | 24.69 | 24.74 | -0.632% | 296,730 | -7.963% | |
| 2026-08-05 | 25.01 | 25.05 | 24.75 | 24.90 | +0.219% | 392,522 | -8.544% | |
| 2026-08-04 | 24.37 | 24.85 | 24.30 | 24.84 | +1.441% | 162,326 | -8.344% | |
| 2026-08-03 | 24.31 | 24.59 | 24.31 | 24.49 | +1.347% | 195,941 | -7.023% | |
| 2026-07-31 | 24.33 | 24.38 | 24.01 | 24.16 | -0.803% | 260,486 | -5.770% | |
| 2026-07-30 | 24.63 | 24.67 | 24.15 | 24.36 | -1.681% | 418,429 | -6.527% | |
| 2026-07-29 | 24.81 | 25.02 | 24.74 | 24.78 | -0.296% | 221,058 | -8.098% | |
| 2026-07-28 | 24.62 | 25.06 | 24.62 | 24.85 | +1.511% | 325,767 | -8.370% | |
| 2026-07-27 | 24.25 | 24.55 | 24.25 | 24.48 | +1.199% | 313,368 | -6.985% | |
| 2026-07-24 | 24.06 | 24.30 | 24.00 | 24.19 | +0.834% | 244,442 | -5.870% | |
| 2026-07-23 | 24.27 | 24.27 | 23.94 | 23.99 | -1.568% | 228,801 | -5.085% | |
| 2026-07-22 | 24.49 | 24.58 | 24.31 | 24.37 | +0.068% | 207,364 | -6.574% | |
| 2026-07-21 | 24.31 | 24.40 | 24.26 | 24.36 | -0.100% | 154,187 | -6.510% | |
| 2026-07-20 | 24.49 | 24.49 | 24.29 | 24.38 | -0.733% | 149,952 | -6.604% | |
| 2026-07-17 | 24.70 | 25.00 | 24.43 | 24.56 | -0.370% | 198,479 | -7.288% | |
| 2026-07-16 | 24.07 | 24.69 | 24.00 | 24.65 | +3.100% | 208,908 | -7.632% | |
| 2026-07-15 | 23.76 | 24.14 | 23.76 | 23.91 | +0.603% | 208,049 | -4.768% | |
| 2026-07-14 | 23.86 | 23.86 | 23.69 | 23.77 | -0.391% | 111,482 | -4.193% | |
| 2026-07-13 | 23.81 | 24.01 | 23.81 | 23.86 | +0.638% | 165,723 | -4.568% | |
| 2026-07-10 | 23.58 | 23.76 | 23.55 | 23.71 | +1.104% | 147,385 | -3.960% | |
| 2026-07-09 | 23.40 | 23.56 | 23.35 | 23.45 | +0.085% | 146,361 | -2.900% | |
| 2026-07-08 | 23.76 | 23.76 | 23.41 | 23.43 | -1.617% | 162,112 | -2.817% | |
| 2026-07-07 | 23.75 | 24.07 | 23.75 | 23.82 | +0.783% | 134,758 | -4.388% | |
| 2026-07-06 | 23.75 | 23.77 | 23.50 | 23.63 | -0.463% | 155,213 | -3.639% | |
| 2026-07-02 | 23.61 | 23.75 | 23.55 | 23.74 | +1.150% | 117,942 | -4.086% | |
| 2026-07-01 | 23.23 | 23.64 | 23.23 | 23.47 | +1.251% | 192,746 | -2.983% | |
| 2026-06-30 | 23.39 | 23.39 | 23.18 | 23.18 | -1.067% | 191,587 | -1.769% | |
| 2026-06-29 | 23.52 | 23.52 | 23.26 | 23.43 | -0.298% | 203,919 | -2.817% | |
| 2026-06-26 | 23.11 | 23.51 | 23.11 | 23.50 | +1.908% | 196,148 | -3.106% | |
| 2026-06-25 | 23.01 | 23.27 | 23.00 | 23.06 | +0.479% | 219,938 | -1.258% | |
| 2026-06-24 | 22.75 | 23.00 | 22.75 | 22.95 | +0.968% | 216,296 | -0.784% | |
| 2026-06-23 | 22.55 | 22.78 | 22.55 | 22.73 | +1.157% | 236,328 | +0.176% | |
| 2026-06-22 | 22.73 | 22.77 | 22.47 | 22.47 | -1.577% | 197,342 | +1.335% | Div $0.095 |
| 2026-06-18 | 22.90 | 22.90 | 22.72 | 22.83 | +0.219% | 224,298 | -0.263% | |
| 2026-06-17 | 23.10 | 23.27 | 22.69 | 22.78 | -1.385% | 352,106 | -0.044% | |
| 2026-06-16 | 23.18 | 23.33 | 23.04 | 23.10 | -0.388% | 232,524 | -1.429% | |
| 2026-06-15 | 23.42 | 23.46 | 23.16 | 23.19 | -0.897% | 357,461 | -1.811% | |
| 2026-06-12 | 23.26 | 23.44 | 23.16 | 23.40 | +1.080% | 244,718 | -2.692% | |
| 2026-06-11 | 23.09 | 23.22 | 23.00 | 23.15 | +0.425% | 404,039 | -1.641% | |
| 2026-06-10 | 22.91 | 23.24 | 22.91 | 23.05 | +0.401% | 227,067 | -1.223% | |
| 2026-06-09 | 22.75 | 23.00 | 22.75 | 22.96 | +1.056% | 179,471 | -0.828% | |
| 2026-06-08 | 22.78 | 22.93 | 22.72 | 22.72 | -0.132% | 131,693 | +0.220% | |
| 2026-06-05 | 22.74 | 22.89 | 22.70 | 22.75 | +0.451% | 151,981 | +0.088% | |
| 2026-06-04 | 22.53 | 22.82 | 22.53 | 22.65 | +1.252% | 155,712 | +0.540% | |
| 2026-06-03 | 22.58 | 22.58 | 22.36 | 22.37 | -1.524% | 140,442 | +1.798% | |
| 2026-06-02 | 22.71 | 22.85 | 22.65 | 22.71 | -0.114% | 169,589 | +0.247% | |
| 2026-06-01 | 22.56 | 22.81 | 22.56 | 22.74 | +0.340% | 135,105 | +0.132% | |
| 2026-05-29 | 22.68 | 22.80 | 22.60 | 22.66 | +0.060% | 113,308 | +0.473% | |
| 2026-05-28 | 22.56 | 22.73 | 22.46 | 22.65 | +0.780% | 208,320 | +0.533% | |
| 2026-05-27 | 22.44 | 22.64 | 22.39 | 22.47 | +0.331% | 199,571 | +1.317% | |
| 2026-05-26 | 22.51 | 22.52 | 22.33 | 22.40 | -0.178% | 135,731 | +1.652% | |
| 2026-05-22 | 22.20 | 22.45 | 22.16 | 22.44 | +1.723% | 158,487 | +1.471% | |
| 2026-05-21 | 21.89 | 22.11 | 21.66 | 22.06 | +0.410% | 181,309 | +3.218% | |
| 2026-05-20 | 21.74 | 21.98 | 21.53 | 21.97 | +0.935% | 245,718 | +3.641% | |
| 2026-05-19 | 21.85 | 21.95 | 21.67 | 21.77 | -0.314% | 250,942 | +4.611% | |
| 2026-05-18 | 21.60 | 21.91 | 21.53 | 21.84 | +1.088% | 367,644 | +4.282% | |
| 2026-05-15 | 21.68 | 21.76 | 21.47 | 21.60 | -0.146% | 308,569 | +5.417% | |
| 2026-05-14 | 21.79 | 21.85 | 21.62 | 21.63 | -0.239% | 206,753 | +5.263% | |
| 2026-05-13 | 21.93 | 21.93 | 21.54 | 21.68 | -1.260% | 197,736 | +5.011% | |
| 2026-05-12 | 22.11 | 22.14 | 21.80 | 21.96 | -0.282% | 267,867 | +3.689% | |
| 2026-05-11 | 22.33 | 22.35 | 22.01 | 22.02 | -1.024% | 143,864 | +3.396% | |
| 2026-05-08 | 22.26 | 22.28 | 22.02 | 22.25 | +0.225% | 147,960 | +2.337% | |
| 2026-05-07 | 22.15 | 22.36 | 22.12 | 22.20 | +0.726% | 198,426 | +2.568% | |
| 2026-05-06 | 22.13 | 22.18 | 22.02 | 22.04 | -0.452% | 175,925 | +3.312% | |
| 2026-05-05 | 22.02 | 22.20 | 21.87 | 22.14 | +1.007% | 139,254 | +2.846% | |
| 2026-05-04 | 22.15 | 22.25 | 21.87 | 21.92 | -1.398% | 189,738 | +3.882% | |
| 2026-05-01 | 22.51 | 22.51 | 22.19 | 22.23 | -1.386% | 317,041 | +2.429% | |
| 2026-04-30 | 22.16 | 22.57 | 22.12 | 22.54 | +1.634% | 270,653 | +1.009% | |
| 2026-04-29 | 22.19 | 22.31 | 22.10 | 22.18 | -0.105% | 170,332 | +2.660% | |
| 2026-04-28 | 22.07 | 22.30 | 22.07 | 22.20 | +0.970% | 263,204 | +2.552% | |
| 2026-04-27 | 21.93 | 22.09 | 21.87 | 21.99 | +0.595% | 254,012 | +3.547% | |
| 2026-04-24 | 22.01 | 22.03 | 21.80 | 21.86 | -0.727% | 215,722 | +4.163% | |
| 2026-04-23 | 21.97 | 22.04 | 21.81 | 22.02 | +0.129% | 161,828 | +3.406% | |
| 2026-04-22 | 22.13 | 22.16 | 21.92 | 21.99 | -0.625% | 167,819 | +3.540% | |
| 2026-04-21 | 22.18 | 22.37 | 22.09 | 22.13 | -0.125% | 183,129 | +2.892% | |
| 2026-04-20 | 21.90 | 22.20 | 21.90 | 22.16 | +0.680% | 204,213 | +2.763% | |
| 2026-04-17 | 21.83 | 22.09 | 21.82 | 22.01 | +0.840% | 219,071 | +3.461% | |
| 2026-04-16 | 21.73 | 21.87 | 21.66 | 21.82 | +0.650% | 303,887 | +4.331% | |
| 2026-04-15 | 21.64 | 21.74 | 21.54 | 21.68 | +0.169% | 158,415 | +5.009% | |
| 2026-04-14 | 21.56 | 21.72 | 21.45 | 21.65 | +0.219% | 363,742 | +5.187% | |
| 2026-04-13 | 21.29 | 21.61 | 21.17 | 21.60 | +1.361% | 474,506 | +5.417% | |
| 2026-04-10 | 21.58 | 21.58 | 21.27 | 21.31 | -0.983% | 224,356 | +6.851% | |
| 2026-04-09 | 21.39 | 21.55 | 21.31 | 21.52 | +0.194% | 603,354 | +5.801% | |
| 2026-04-08 | 21.52 | 21.58 | 21.40 | 21.48 | +0.421% | 745,041 | +6.006% | |
| 2026-04-07 | 21.43 | 21.53 | 21.36 | 21.39 | -0.396% | 574,953 | +6.452% | |
| 2026-04-06 | 21.50 | 21.51 | 21.40 | 21.48 | -0.426% | 616,469 | +6.030% | |
| 2026-04-02 | 21.29 | 21.64 | 21.20 | 21.57 | +1.015% | 856,813 | +5.579% | |
| 2026-04-01 | 21.45 | 21.45 | 21.23 | 21.35 | -0.321% | 929,466 | +6.651% | |
| 2026-03-31 | 21.41 | 21.57 | 21.20 | 21.42 | +0.842% | 1,845,462 | +6.308% | |
| 2026-03-30 | 21.21 | 21.35 | 21.14 | 21.24 | +0.903% | 1,034,376 | +7.203% | |
| 2026-03-27 | 21.13 | 21.19 | 21.00 | 21.05 | -0.614% | 1,162,235 | +8.171% | |
| 2026-03-26 | 20.97 | 21.39 | 20.97 | 21.18 | +0.522% | 1,197,380 | +7.507% | |
| 2026-03-25 | 21.15 | 21.23 | 20.85 | 21.07 | +0.406% | 1,091,556 | +8.068% | |
| 2026-03-24 | 20.72 | 21.14 | 20.70 | 20.98 | +0.550% | 1,290,676 | +8.508% | |
| 2026-03-23 | 20.76 | 21.03 | 20.60 | 20.87 | +1.311% | 1,851,477 | +9.104% | |
| 2026-03-20 | 20.85 | 20.95 | 20.54 | 20.60 | -1.164% | 592,118 | +10.534% | |
| 2026-03-19 | 20.84 | 21.00 | 20.74 | 20.84 | -0.302% | 1,082,657 | +9.247% | |
| 2026-03-18 | 21.03 | 21.04 | 20.91 | 20.91 | -0.824% | 568,344 | +8.917% | |
| 2026-03-17 | 21.11 | 21.27 | 21.07 | 21.08 | +0.446% | 363,949 | +8.020% | |
| 2026-03-16 | 21.05 | 21.11 | 20.95 | 20.99 | +0.291% | 419,361 | +8.501% | |
| 2026-03-13 | 21.04 | 21.12 | 20.90 | 20.93 | +0.020% | 989,159 | +8.817% | |
| 2026-03-12 | 20.82 | 21.07 | 20.77 | 20.92 | -0.187% | 473,129 | +8.839% | |
| 2026-03-11 | 20.98 | 21.04 | 20.81 | 20.96 | -0.211% | 510,534 | +8.635% | |
| 2026-03-10 | 21.11 | 21.23 | 20.92 | 21.00 | -0.829% | 528,837 | +8.406% | |
| 2026-03-09 | 21.17 | 21.26 | 20.77 | 21.18 | -0.940% | 433,300 | +7.508% | |
| 2026-03-06 | 21.29 | 21.39 | 20.99 | 21.38 | -0.438% | 751,769 | +6.497% | |
| 2026-03-05 | 21.49 | 21.59 | 21.34 | 21.48 | -0.394% | 628,934 | +6.030% | |
| 2026-03-04 | 21.59 | 21.64 | 21.41 | 21.56 | +0.324% | 235,228 | +5.612% | |
| 2026-03-03 | 21.31 | 21.60 | 21.10 | 21.49 | -0.508% | 259,803 | +5.955% | |
| 2026-03-02 | 21.51 | 21.66 | 21.45 | 21.60 | -0.781% | 190,076 | +5.417% | |
| 2026-02-27 | 21.83 | 21.83 | 21.66 | 21.77 | -0.639% | 264,605 | +4.593% | |
| 2026-02-26 | 21.77 | 21.95 | 21.74 | 21.91 | +0.666% | 285,284 | +3.925% | |
| 2026-02-25 | 21.87 | 21.87 | 21.57 | 21.77 | -0.288% | 153,992 | +4.618% | |
| 2026-02-24 | 21.71 | 21.89 | 21.71 | 21.83 | +0.450% | 171,717 | +4.317% | |
| 2026-02-23 | 21.97 | 22.05 | 21.66 | 21.73 | -1.763% | 152,829 | +4.786% | |
| 2026-02-20 | 21.96 | 22.17 | 21.88 | 22.12 | +0.500% | 91,076 | +2.939% | |
| 2026-02-19 | 22.00 | 22.06 | 21.89 | 22.01 | 0.000% | 213,131 | +3.453% | |
| 2026-02-18 | 21.98 | 22.11 | 21.94 | 22.01 | +0.182% | 119,739 | +3.453% | |
| 2026-02-17 | 22.14 | 22.24 | 21.85 | 21.97 | -0.543% | 180,504 | +3.641% | |
| 2026-02-13 | 21.94 | 22.13 | 21.93 | 22.09 | +0.409% | 132,480 | +3.078% | |
| 2026-02-12 | 22.31 | 22.36 | 21.90 | 22.00 | -1.212% | 192,839 | +3.500% | |
| 2026-02-11 | 22.32 | 22.39 | 22.18 | 22.27 | +0.054% | 310,177 | +2.245% | |
| 2026-02-10 | 22.15 | 22.33 | 22.15 | 22.26 | +0.591% | 151,077 | +2.300% | |
| 2026-02-09 | 22.29 | 22.29 | 22.07 | 22.13 | -0.864% | 102,428 | +2.905% | |
| 2026-02-06 | 22.28 | 22.45 | 22.19 | 22.32 | +0.882% | 141,888 | +2.016% | |
| 2026-02-05 | 22.27 | 22.36 | 22.01 | 22.12 | -0.919% | 134,843 | +2.916% | |
| 2026-02-04 | 21.96 | 22.39 | 21.96 | 22.33 | +2.173% | 248,543 | +1.970% | |
| 2026-02-03 | 21.71 | 22.02 | 21.71 | 21.86 | +0.390% | 263,639 | +4.187% | |
| 2026-02-02 | 21.62 | 21.80 | 21.48 | 21.77 | +0.647% | 236,174 | +4.593% | |
| 2026-01-30 | 21.36 | 21.64 | 21.34 | 21.63 | +1.979% | 245,400 | +5.270% | |
| 2026-01-29 | 21.19 | 21.32 | 21.12 | 21.21 | +0.333% | 185,957 | +7.354% | |
| 2026-01-28 | 21.36 | 21.43 | 21.10 | 21.14 | -1.240% | 241,362 | +7.711% | |
| 2026-01-27 | 21.34 | 21.44 | 21.31 | 21.41 | -0.021% | 227,517 | +6.375% | |
| 2026-01-26 | 21.39 | 21.46 | 21.27 | 21.41 | +0.388% | 195,532 | +6.352% | |
| 2026-01-23 | 21.52 | 21.56 | 21.29 | 21.33 | -1.080% | 127,574 | +6.765% | |
| 2026-01-22 | 21.49 | 21.67 | 21.49 | 21.56 | +0.430% | 171,113 | +5.612% | |
| 2026-01-21 | 21.18 | 21.52 | 21.18 | 21.47 | +1.839% | 250,201 | +6.067% | |
| 2026-01-20 | 21.13 | 21.22 | 21.04 | 21.08 | -1.841% | 238,648 | +8.017% | Div $0.082 |
| 2026-01-16 | 21.53 | 21.55 | 21.42 | 21.48 | -0.604% | 142,476 | +6.028% | |
| 2026-01-15 | 21.45 | 21.66 | 21.35 | 21.61 | +0.774% | 147,694 | +5.388% | |
| 2026-01-14 | 21.12 | 21.46 | 21.12 | 21.44 | +1.611% | 180,023 | +6.203% | |
| 2026-01-13 | 21.18 | 21.25 | 21.02 | 21.10 | -0.258% | 154,997 | +7.915% | |
| 2026-01-12 | 21.19 | 21.19 | 21.05 | 21.15 | -0.402% | 207,822 | +7.636% | |
| 2026-01-09 | 21.28 | 21.35 | 21.12 | 21.24 | +0.306% | 311,032 | +7.203% | |
| 2026-01-08 | 20.68 | 21.30 | 20.66 | 21.18 | +2.050% | 240,859 | +7.531% | |
| 2026-01-07 | 21.05 | 21.05 | 20.72 | 20.75 | -1.284% | 469,762 | +9.735% | |
| 2026-01-06 | 20.69 | 21.05 | 20.69 | 21.02 | +1.497% | 386,710 | +8.325% | |
| 2026-01-05 | 20.59 | 20.81 | 20.53 | 20.71 | +0.828% | 365,157 | +9.947% | |
| 2026-01-02 | 20.45 | 20.62 | 20.25 | 20.54 | +0.757% | 317,179 | +10.857% | |
| 2025-12-31 | 20.50 | 20.52 | 20.37 | 20.39 | -0.655% | 131,076 | +11.696% | |
| 2025-12-30 | 20.53 | 20.57 | 20.49 | 20.52 | -0.049% | 270,899 | +10.965% | |
| 2025-12-29 | 20.55 | 20.60 | 20.48 | 20.53 | -0.194% | 283,617 | +10.911% | |
| 2025-12-26 | 20.57 | 20.59 | 20.48 | 20.57 | +0.097% | 255,289 | +10.695% | |
| 2025-12-24 | 20.47 | 20.55 | 20.45 | 20.55 | +0.587% | 208,254 | +10.803% | |
| 2025-12-23 | 20.56 | 20.61 | 20.42 | 20.43 | -0.681% | 277,078 | +11.454% | |
| 2025-12-22 | 20.51 | 20.65 | 20.51 | 20.57 | 0.000% | 301,142 | +10.695% | |
| 2025-12-19 | 20.71 | 20.71 | 20.55 | 20.57 | -0.820% | 803,430 | +10.695% | |
| 2025-12-18 | 20.82 | 20.88 | 20.73 | 20.74 | -0.145% | 202,163 | +9.788% | |
| 2025-12-17 | 20.69 | 20.86 | 20.68 | 20.77 | +0.387% | 229,357 | +9.629% | |
| 2025-12-16 | 20.80 | 20.86 | 20.60 | 20.69 | -0.691% | 277,049 | +10.053% | |
| 2025-12-15 | 20.90 | 20.90 | 20.71 | 20.83 | +0.236% | 655,586 | +9.293% | |
| 2025-12-12 | 20.90 | 20.91 | 20.73 | 20.79 | -0.020% | 256,116 | +9.550% | |
| 2025-12-11 | 20.67 | 20.90 | 20.67 | 20.79 | +0.617% | 306,885 | +9.529% | |
| 2025-12-10 | 20.33 | 20.70 | 20.32 | 20.66 | +1.631% | 512,156 | +10.204% | |
| 2025-12-09 | 20.32 | 20.46 | 20.32 | 20.33 | +0.098% | 458,253 | +12.002% | |
| 2025-12-08 | 20.42 | 20.43 | 20.28 | 20.31 | -0.408% | 597,794 | +12.112% | |
| 2025-12-05 | 20.37 | 20.48 | 20.35 | 20.39 | +0.065% | 466,568 | +11.654% | |
| 2025-12-04 | 20.54 | 20.59 | 20.35 | 20.38 | -0.585% | 850,342 | +11.727% | |
| 2025-12-03 | 20.43 | 20.61 | 20.43 | 20.50 | +0.737% | 1,646,023 | +11.073% | |
| 2025-12-02 | 20.54 | 20.54 | 20.33 | 20.35 | -0.683% | 224,586 | +11.892% | |
| 2025-12-01 | 20.47 | 20.61 | 20.45 | 20.49 | -0.340% | 1,436,270 | +11.127% | |
| 2025-11-28 | 20.52 | 20.58 | 20.47 | 20.56 | +0.293% | 625,028 | +10.749% | |
| 2025-11-26 | 20.33 | 20.58 | 20.33 | 20.50 | +0.787% | 1,381,099 | +11.073% | |
| 2025-11-25 | 20.10 | 20.39 | 20.09 | 20.34 | +1.700% | 3,013,663 | +11.947% | |
| 2025-11-24 | 20.01 | 20.06 | 19.85 | 20.00 | -0.299% | 271,196 | +13.850% | |
| 2025-11-21 | 19.66 | 20.20 | 19.66 | 20.06 | +2.347% | 346,385 | +13.509% | |
| 2025-11-20 | 19.79 | 19.95 | 19.59 | 19.60 | -0.508% | 782,778 | +16.173% | |
| 2025-11-19 | 19.90 | 19.92 | 19.64 | 19.70 | -1.401% | 374,893 | +15.584% | |
| 2025-11-18 | 19.83 | 20.07 | 19.83 | 19.98 | +0.503% | 511,585 | +13.964% | |
| 2025-11-17 | 20.14 | 20.19 | 19.84 | 19.88 | -1.479% | 306,797 | +14.537% | |
| 2025-11-14 | 20.24 | 20.26 | 20.04 | 20.18 | -0.647% | 242,890 | +12.843% | |
| 2025-11-13 | 20.38 | 20.50 | 20.27 | 20.31 | -0.636% | 191,841 | +12.112% | |
| 2025-11-12 | 20.46 | 20.57 | 20.42 | 20.44 | -0.049% | 201,655 | +11.399% | |
| 2025-11-11 | 20.29 | 20.49 | 20.29 | 20.45 | +1.087% | 215,390 | +11.345% | |
| 2025-11-10 | 20.33 | 20.36 | 20.13 | 20.23 | -0.296% | 338,873 | +12.556% | |
| 2025-11-07 | 20.14 | 20.29 | 20.13 | 20.29 | +0.645% | 434,857 | +12.223% | |
| 2025-11-06 | 20.33 | 20.37 | 20.16 | 20.16 | -1.774% | 593,518 | +12.946% | |
| 2025-11-05 | 20.45 | 20.63 | 20.39 | 20.52 | +0.069% | 265,573 | +10.943% | |
| 2025-11-04 | 20.49 | 20.62 | 20.45 | 20.51 | -0.437% | 226,197 | +11.019% | |
| 2025-11-03 | 20.58 | 20.61 | 20.32 | 20.60 | -0.303% | 251,600 | +10.534% | |
| 2025-10-31 | 20.57 | 20.70 | 20.41 | 20.66 | +0.255% | 287,819 | +10.199% | |
| 2025-10-30 | 20.70 | 20.85 | 20.59 | 20.61 | -0.805% | 221,959 | +10.480% | |
| 2025-10-29 | 21.06 | 21.10 | 20.71 | 20.78 | -1.530% | 665,465 | +9.591% | |
| 2025-10-28 | 21.24 | 21.27 | 21.07 | 21.10 | -0.378% | 421,707 | +7.915% | |
| 2025-10-27 | 21.15 | 21.20 | 21.11 | 21.18 | +0.379% | 351,227 | +7.507% | |
| 2025-10-24 | 21.15 | 21.17 | 21.05 | 21.10 | +0.620% | 310,487 | +7.915% | |
| 2025-10-23 | 21.05 | 21.05 | 20.86 | 20.97 | -0.095% | 313,368 | +8.584% | |
| 2025-10-22 | 21.03 | 21.13 | 20.93 | 20.99 | -0.332% | 409,879 | +8.480% | |
| 2025-10-21 | 21.01 | 21.15 | 20.97 | 21.06 | +0.190% | 302,330 | +8.120% | |
| 2025-10-20 | 20.92 | 21.04 | 20.91 | 21.02 | +0.478% | 167,968 | +8.325% | |
| 2025-10-17 | 20.84 | 20.94 | 20.80 | 20.92 | +0.480% | 416,514 | +8.843% | |
| 2025-10-16 | 21.07 | 21.10 | 20.75 | 20.82 | -1.093% | 311,942 | +9.366% | |
| 2025-10-15 | 21.12 | 21.26 | 20.94 | 21.05 | +0.095% | 340,492 | +8.171% | |
| 2025-10-14 | 20.58 | 21.10 | 20.58 | 21.03 | +1.685% | 609,656 | +8.274% | |
| 2025-10-13 | 20.59 | 20.71 | 20.51 | 20.68 | +1.281% | 295,348 | +10.098% | |
| 2025-10-10 | 21.01 | 21.04 | 20.41 | 20.42 | -2.534% | 567,829 | +11.508% | |
| 2025-10-09 | 21.13 | 21.18 | 20.93 | 20.95 | -1.037% | 419,658 | +8.682% | |
| 2025-10-08 | 21.25 | 21.25 | 21.13 | 21.17 | -0.045% | 200,440 | +7.555% | |
| 2025-10-07 | 21.29 | 21.31 | 21.15 | 21.18 | -0.236% | 245,381 | +7.507% | |
| 2025-10-06 | 21.37 | 21.37 | 21.19 | 21.23 | -0.472% | 257,648 | +7.254% | |
| 2025-10-03 | 21.18 | 21.42 | 21.18 | 21.33 | +0.902% | 212,143 | +6.748% | |
| 2025-10-02 | 21.15 | 21.26 | 21.09 | 21.14 | -0.189% | 195,751 | +7.711% | |
| 2025-10-01 | 21.10 | 21.23 | 21.07 | 21.18 | +0.537% | 197,705 | +7.507% | |
| 2025-09-30 | 20.93 | 21.07 | 20.86 | 21.07 | +0.510% | 169,552 | +8.084% | |
| 2025-09-29 | 21.08 | 21.08 | 20.88 | 20.96 | -0.380% | 246,302 | +8.635% | |
| 2025-09-26 | 20.92 | 21.06 | 20.90 | 21.04 | +0.911% | 231,684 | +8.222% | |
| 2025-09-25 | 21.03 | 21.04 | 20.82 | 20.85 | -1.009% | 168,369 | +9.209% | |
| 2025-09-24 | 21.04 | 21.12 | 21.00 | 21.06 | +0.250% | 172,221 | +8.107% | |
| 2025-09-23 | 20.97 | 21.19 | 20.97 | 21.01 | +0.239% | 162,759 | +8.377% | |
| 2025-09-22 | 20.93 | 20.99 | 20.88 | 20.96 | -0.428% | 192,554 | +8.635% | |
| 2025-09-19 | 21.18 | 21.19 | 20.99 | 21.05 | -0.621% | 211,245 | +8.171% | |
| 2025-09-18 | 21.09 | 21.21 | 21.01 | 21.18 | +0.721% | 281,406 | +7.499% | |
| 2025-09-17 | 21.01 | 21.38 | 20.95 | 21.03 | +0.191% | 327,355 | +8.274% | |
| 2025-09-16 | 21.09 | 21.14 | 20.94 | 20.99 | -0.474% | 252,004 | +8.480% | |
| 2025-09-15 | 21.27 | 21.29 | 21.05 | 21.09 | -0.577% | 187,650 | +7.966% | |
| 2025-09-12 | 21.34 | 21.35 | 21.20 | 21.21 | -0.830% | 122,695 | +7.342% | |
| 2025-09-11 | 21.16 | 21.40 | 21.12 | 21.39 | +1.183% | 197,778 | +6.452% | |
| 2025-09-10 | 21.17 | 21.23 | 21.03 | 21.14 | -0.338% | 156,033 | +7.711% | |
| 2025-09-09 | 21.25 | 21.28 | 21.18 | 21.21 | -0.227% | 241,747 | +7.346% | |
| 2025-09-08 | 21.39 | 21.39 | 21.12 | 21.26 | -0.589% | 147,471 | +7.103% | |
| 2025-09-05 | 21.39 | 21.57 | 21.25 | 21.39 | +0.168% | 208,678 | +6.472% | |
| 2025-09-04 | 21.32 | 21.36 | 21.19 | 21.35 | +0.586% | 142,925 | +6.651% | |
| 2025-09-03 | 21.23 | 21.38 | 21.13 | 21.23 | -0.396% | 145,206 | +7.276% | |
| 2025-09-02 | 21.29 | 21.36 | 21.15 | 21.31 | -0.737% | 173,593 | +6.851% | |
| 2025-08-29 | 21.36 | 21.54 | 21.36 | 21.47 | +0.496% | 140,668 | +6.064% | |
| 2025-08-28 | 21.56 | 21.56 | 21.25 | 21.36 | -0.733% | 120,320 | +6.590% | |
| 2025-08-27 | 21.32 | 21.54 | 21.32 | 21.52 | +0.652% | 175,561 | +5.809% | |
| 2025-08-26 | 21.45 | 21.49 | 21.34 | 21.38 | -0.417% | 96,725 | +6.499% | |
| 2025-08-25 | 21.61 | 21.64 | 21.46 | 21.47 | -1.060% | 233,726 | +6.055% | |
| 2025-08-22 | 21.20 | 21.75 | 21.20 | 21.70 | +2.990% | 218,954 | +4.931% | |
| 2025-08-21 | 21.07 | 21.14 | 21.00 | 21.07 | -0.331% | 211,853 | +8.068% | |
| 2025-08-20 | 21.21 | 21.31 | 21.10 | 21.14 | -0.283% | 108,495 | +7.711% | |
| 2025-08-19 | 21.10 | 21.35 | 21.10 | 21.20 | +0.856% | 113,982 | +7.406% | |
| 2025-08-18 | 21.06 | 21.11 | 21.00 | 21.02 | -0.379% | 118,514 | +8.325% | |
| 2025-08-15 | 21.24 | 21.27 | 21.08 | 21.10 | -0.612% | 135,682 | +7.915% | |
| 2025-08-14 | 21.15 | 21.25 | 21.04 | 21.23 | -0.562% | 102,864 | +7.254% | |
| 2025-08-13 | 20.98 | 21.38 | 20.96 | 21.35 | +2.007% | 132,589 | +6.651% | |
| 2025-08-12 | 20.59 | 20.94 | 20.58 | 20.93 | +1.998% | 118,332 | +8.791% | |
| 2025-08-11 | 20.56 | 20.69 | 20.44 | 20.52 | +0.134% | 235,260 | +10.965% | |
| 2025-08-08 | 20.51 | 20.58 | 20.39 | 20.49 | +0.213% | 144,609 | +11.113% | |
| 2025-08-07 | 20.62 | 20.70 | 20.34 | 20.45 | -0.674% | 213,245 | +11.350% | |
| 2025-08-06 | 20.73 | 20.73 | 20.58 | 20.59 | -0.686% | 196,856 | +10.599% | |
| 2025-08-05 | 20.69 | 20.76 | 20.58 | 20.73 | +0.600% | 123,881 | +9.841% | |
| 2025-08-04 | 20.45 | 20.64 | 20.45 | 20.61 | +1.130% | 151,218 | +10.500% | |
| 2025-08-01 | 20.48 | 20.54 | 20.20 | 20.38 | -0.991% | 203,933 | +11.749% | |
| 2025-07-31 | 20.67 | 20.72 | 20.53 | 20.58 | -0.915% | 142,265 | +10.641% | |
| 2025-07-30 | 21.11 | 21.12 | 20.67 | 20.77 | -1.548% | 209,340 | +9.629% | |
| 2025-07-29 | 21.16 | 21.19 | 21.01 | 21.10 | -0.111% | 89,640 | +7.933% | |
| 2025-07-28 | 21.30 | 21.31 | 21.09 | 21.12 | -0.896% | 135,421 | +7.812% | |
| 2025-07-25 | 21.28 | 21.32 | 21.09 | 21.31 | +0.476% | 134,280 | +6.847% | |
| 2025-07-24 | 21.44 | 21.53 | 21.18 | 21.21 | -1.578% | 188,171 | +7.355% | |
| 2025-07-23 | 21.51 | 21.57 | 21.42 | 21.55 | +0.748% | 299,879 | +5.661% | |
| 2025-07-22 | 21.00 | 21.41 | 21.00 | 21.39 | +2.003% | 126,377 | +6.452% | |
| 2025-07-21 | 21.12 | 21.16 | 20.96 | 20.97 | -0.548% | 315,824 | +8.584% | |
| 2025-07-18 | 21.23 | 21.26 | 21.04 | 21.09 | -0.211% | 127,387 | +7.989% | |
| 2025-07-17 | 20.95 | 21.16 | 20.95 | 21.13 | +0.668% | 157,127 | +7.761% | |
| 2025-07-16 | 20.95 | 21.02 | 20.74 | 20.99 | +0.382% | 265,470 | +8.481% | |
| 2025-07-15 | 21.28 | 21.30 | 20.91 | 20.91 | -1.507% | 207,956 | +8.895% | |
| 2025-07-14 | 21.24 | 21.32 | 21.12 | 21.23 | -0.329% | 209,359 | +7.254% | |
| 2025-07-11 | 21.36 | 21.40 | 21.25 | 21.30 | -1.022% | 194,122 | +6.901% | |
| 2025-07-10 | 21.28 | 21.63 | 21.28 | 21.52 | +0.843% | 134,604 | +5.809% | |
| 2025-07-09 | 21.37 | 21.39 | 21.17 | 21.34 | +0.755% | 165,542 | +6.701% | |
| 2025-07-08 | 20.99 | 21.28 | 20.99 | 21.18 | +0.905% | 219,492 | +7.507% | |
| 2025-07-07 | 21.18 | 21.29 | 20.92 | 20.99 | -1.363% | 274,937 | +8.480% | |
| 2025-07-03 | 21.26 | 21.36 | 21.23 | 21.28 | +0.283% | 152,708 | +7.002% | |
| 2025-07-02 | 21.03 | 21.24 | 20.98 | 21.22 | +1.192% | 174,138 | +7.304% | |
| 2025-07-01 | 20.37 | 21.17 | 20.37 | 20.97 | +2.744% | 242,229 | +8.584% | |
| 2025-06-30 | 20.39 | 20.45 | 20.33 | 20.41 | 0.000% | 202,394 | +11.563% | |
| 2025-06-27 | 20.54 | 20.58 | 20.30 | 20.41 | -0.098% | 194,341 | +11.563% | |
| 2025-06-26 | 20.29 | 20.44 | 20.27 | 20.43 | +1.139% | 289,377 | +11.454% | |
| 2025-06-25 | 20.36 | 20.43 | 20.16 | 20.20 | -1.029% | 382,126 | +12.723% | |
| 2025-06-24 | 20.36 | 20.49 | 20.34 | 20.41 | +0.740% | 375,298 | +11.563% | |
| 2025-06-23 | 20.04 | 20.27 | 19.95 | 20.26 | +0.596% | 350,936 | +12.389% | |
| 2025-06-20 | 20.22 | 20.29 | 20.13 | 20.14 | 0.000% | 267,724 | +13.059% | |
| 2025-06-18 | 20.07 | 20.26 | 20.04 | 20.14 | +0.249% | 206,292 | +13.059% | |
| 2025-06-17 | 20.24 | 20.25 | 20.07 | 20.09 | -0.937% | 160,003 | +13.340% | |
| 2025-06-16 | 20.36 | 20.41 | 20.22 | 20.28 | +0.297% | 125,285 | +12.278% | |
| 2025-06-13 | 20.38 | 20.44 | 20.18 | 20.22 | -1.462% | 138,604 | +12.611% | |
| 2025-06-12 | 20.49 | 20.52 | 20.38 | 20.52 | 0.000% | 125,869 | +10.965% | |
| 2025-06-11 | 20.66 | 20.68 | 20.47 | 20.52 | -0.437% | 242,928 | +10.965% | |
| 2025-06-10 | 20.43 | 20.67 | 20.42 | 20.61 | +1.079% | 136,699 | +10.480% | |
| 2025-06-09 | 20.39 | 20.51 | 20.35 | 20.39 | +0.493% | 143,275 | +11.672% | |
| 2025-06-06 | 20.25 | 20.34 | 20.20 | 20.29 | +1.096% | 141,220 | +12.223% | |
| 2025-06-05 | 20.14 | 20.16 | 20.01 | 20.07 | -0.199% | 243,448 | +13.453% | |
| 2025-06-04 | 20.33 | 20.35 | 20.11 | 20.11 | -1.033% | 146,862 | +13.227% | |
| 2025-06-03 | 20.16 | 20.37 | 20.07 | 20.32 | +0.644% | 171,246 | +12.057% | |
| 2025-06-02 | 20.22 | 20.22 | 20.00 | 20.19 | -0.346% | 144,329 | +12.779% | |
| 2025-05-30 | 20.17 | 20.35 | 20.14 | 20.26 | +0.049% | 174,409 | +12.389% | |
| 2025-05-29 | 20.22 | 20.25 | 20.05 | 20.25 | +0.397% | 127,334 | +12.444% | |
| 2025-05-28 | 20.48 | 20.48 | 20.15 | 20.17 | -1.514% | 144,870 | +12.890% | |
| 2025-05-27 | 20.33 | 20.49 | 20.21 | 20.48 | +1.789% | 134,955 | +11.182% | |
| 2025-05-23 | 19.94 | 20.16 | 19.90 | 20.12 | +0.199% | 220,983 | +13.171% | |
| 2025-05-22 | 20.09 | 20.20 | 19.94 | 20.08 | -0.397% | 186,233 | +13.396% | |
| 2025-05-21 | 20.58 | 20.59 | 20.15 | 20.16 | -2.797% | 180,374 | +12.946% | |
| 2025-05-20 | 20.70 | 20.84 | 20.69 | 20.74 | 0.000% | 119,316 | +9.788% | |
| 2025-05-19 | 20.63 | 20.74 | 20.56 | 20.74 | -0.575% | 134,044 | +9.788% | |
| 2025-05-16 | 20.67 | 20.86 | 20.61 | 20.86 | +1.017% | 174,809 | +9.156% | |
| 2025-05-15 | 20.39 | 20.66 | 20.39 | 20.65 | +1.225% | 122,557 | +10.266% | |
| 2025-05-14 | 20.58 | 20.58 | 20.32 | 20.40 | -0.971% | 348,879 | +11.618% | |
| 2025-05-13 | 20.65 | 20.70 | 20.54 | 20.60 | -0.145% | 142,680 | +10.534% | |
| 2025-05-12 | 20.65 | 20.75 | 20.53 | 20.63 | +2.535% | 144,251 | +10.373% | |
| 2025-05-09 | 20.25 | 20.26 | 20.09 | 20.12 | -0.198% | 115,944 | +13.171% | |
| 2025-05-08 | 20.04 | 20.35 | 20.00 | 20.16 | +1.002% | 146,444 | +12.946% | |
| 2025-05-07 | 19.95 | 20.09 | 19.89 | 19.96 | +0.276% | 132,373 | +14.078% | |
| 2025-05-06 | 19.97 | 20.07 | 19.88 | 19.91 | -0.723% | 71,986 | +14.393% | |
| 2025-05-05 | 20.04 | 20.15 | 19.97 | 20.05 | -0.447% | 143,854 | +13.566% | |
| 2025-05-02 | 20.03 | 20.17 | 19.92 | 20.14 | +1.666% | 112,525 | +13.059% | |
| 2025-05-01 | 19.84 | 19.98 | 19.70 | 19.81 | -0.101% | 102,400 | +14.942% | |
| 2025-04-30 | 19.84 | 19.88 | 19.54 | 19.83 | -0.701% | 155,287 | +14.826% | |
| 2025-04-29 | 19.80 | 20.01 | 19.80 | 19.97 | +0.503% | 180,045 | +14.021% | |
| 2025-04-28 | 19.85 | 19.96 | 19.73 | 19.87 | +0.252% | 112,947 | +14.595% | |
| 2025-04-25 | 19.88 | 19.88 | 19.69 | 19.82 | -0.502% | 129,496 | +14.884% | |
| 2025-04-24 | 19.69 | 19.94 | 19.62 | 19.92 | +1.220% | 115,714 | +14.307% | |
| 2025-04-23 | 19.92 | 20.11 | 19.59 | 19.68 | +0.153% | 177,599 | +15.701% | |
| 2025-04-22 | 19.37 | 19.67 | 19.36 | 19.65 | +2.290% | 232,162 | +15.878% | |
| 2025-04-21 | 19.34 | 19.40 | 19.05 | 19.21 | -1.538% | 145,673 | +18.532% | Div $0.075 |
| 2025-04-17 | 19.39 | 19.67 | 19.39 | 19.51 | +0.619% | 222,783 | +16.709% | |
| 2025-04-16 | 19.54 | 19.71 | 19.30 | 19.39 | -0.970% | 248,465 | +17.432% | |
| 2025-04-15 | 19.68 | 19.80 | 19.57 | 19.58 | 0.000% | 153,425 | +16.292% |