PFM
Invesco Dividend Achievers ETF
stockNASDAQETF
Market OpenOct 8, 2026 3:18:26 PM EDT
55.80USD+0.199%(+0.11)2,825
55.93Bid56.03Ask0.10SpreadPFM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 55.50 | 55.87 | 55.38 | 55.86 | +0.303% | 48,704 | 0.000% | |
| 2026-10-07 | 55.63 | 55.81 | 55.58 | 55.69 | -0.295% | 15,897 | +0.303% | |
| 2026-10-06 | 55.52 | 55.94 | 55.52 | 55.85 | +0.704% | 112,097 | +0.007% | |
| 2026-10-05 | 55.26 | 55.59 | 55.13 | 55.46 | +0.368% | 12,301 | +0.711% | |
| 2026-10-02 | 55.32 | 55.33 | 55.13 | 55.26 | +0.602% | 11,151 | +1.082% | |
| 2026-10-01 | 55.01 | 55.04 | 54.66 | 54.93 | +0.091% | 16,587 | +1.690% | |
| 2026-09-30 | 55.37 | 55.41 | 54.88 | 54.88 | -0.831% | 32,923 | +1.782% | |
| 2026-09-29 | 55.34 | 55.39 | 55.19 | 55.34 | -0.244% | 10,033 | +0.937% | |
| 2026-09-28 | 55.68 | 55.68 | 55.45 | 55.48 | -0.439% | 6,700 | +0.690% | |
| 2026-09-25 | 55.48 | 55.76 | 55.41 | 55.72 | +0.632% | 19,342 | +0.248% | |
| 2026-09-24 | 55.53 | 55.61 | 55.31 | 55.37 | -0.288% | 15,549 | +0.882% | |
| 2026-09-23 | 55.77 | 55.77 | 55.49 | 55.53 | -0.595% | 14,407 | +0.591% | |
| 2026-09-22 | 55.87 | 56.11 | 55.73 | 55.86 | -0.134% | 15,049 | -0.008% | |
| 2026-09-21 | 55.85 | 56.02 | 55.64 | 55.94 | +0.085% | 17,779 | -0.142% | |
| 2026-09-18 | 55.96 | 55.96 | 55.68 | 55.89 | -0.118% | 29,642 | -0.057% | |
| 2026-09-17 | 56.04 | 56.04 | 55.77 | 55.96 | +0.540% | 59,634 | -0.175% | |
| 2026-09-16 | 56.29 | 56.29 | 55.44 | 55.66 | -0.781% | 31,790 | +0.364% | |
| 2026-09-15 | 56.45 | 56.45 | 56.01 | 56.09 | -0.441% | 11,277 | -0.420% | |
| 2026-09-14 | 56.50 | 56.51 | 56.33 | 56.34 | -0.303% | 8,835 | -0.859% | |
| 2026-09-11 | 56.52 | 56.63 | 56.42 | 56.51 | +0.685% | 20,209 | -1.160% | |
| 2026-09-10 | 56.33 | 56.34 | 56.07 | 56.13 | -0.436% | 27,186 | -0.483% | |
| 2026-09-09 | 56.55 | 56.55 | 56.27 | 56.38 | -0.503% | 18,514 | -0.917% | |
| 2026-09-08 | 56.78 | 56.90 | 56.66 | 56.66 | -0.745% | 9,108 | -1.415% | |
| 2026-09-04 | 57.35 | 57.35 | 57.06 | 57.09 | -0.535% | 4,363 | -2.149% | |
| 2026-09-03 | 57.19 | 57.43 | 57.19 | 57.39 | +0.653% | 8,702 | -2.673% | |
| 2026-09-02 | 57.05 | 57.17 | 56.88 | 57.02 | +0.286% | 7,541 | -2.038% | |
| 2026-09-01 | 57.03 | 57.21 | 56.83 | 56.86 | -0.451% | 12,519 | -1.758% | |
| 2026-08-31 | 57.16 | 57.16 | 57.04 | 57.12 | -0.379% | 12,590 | -2.201% | |
| 2026-08-28 | 57.44 | 57.45 | 57.23 | 57.33 | -0.007% | 17,233 | -2.572% | |
| 2026-08-27 | 57.37 | 57.46 | 57.27 | 57.34 | -0.474% | 14,299 | -2.579% | |
| 2026-08-26 | 57.63 | 57.71 | 57.58 | 57.61 | -0.045% | 31,392 | -3.041% | |
| 2026-08-25 | 57.66 | 57.78 | 57.53 | 57.64 | -0.037% | 89,340 | -3.085% | |
| 2026-08-24 | 57.48 | 57.67 | 57.48 | 57.66 | +0.317% | 34,321 | -3.121% | |
| 2026-08-21 | 57.45 | 57.52 | 57.41 | 57.48 | +0.599% | 3,729 | -2.814% | |
| 2026-08-20 | 57.44 | 57.60 | 57.13 | 57.13 | -1.159% | 10,653 | -2.232% | |
| 2026-08-19 | 57.82 | 58.17 | 57.80 | 57.80 | +0.223% | 10,700 | -3.365% | |
| 2026-08-18 | 57.66 | 57.75 | 57.63 | 57.67 | +0.180% | 22,946 | -3.150% | |
| 2026-08-17 | 57.60 | 57.73 | 57.56 | 57.57 | -0.413% | 10,452 | -2.976% | |
| 2026-08-14 | 57.97 | 57.97 | 57.79 | 57.81 | -0.393% | 8,370 | -3.376% | |
| 2026-08-13 | 57.92 | 58.18 | 57.92 | 58.04 | +0.280% | 9,844 | -3.756% | |
| 2026-08-12 | 57.98 | 57.98 | 57.73 | 57.88 | +0.131% | 18,358 | -3.486% | |
| 2026-08-11 | 57.96 | 57.96 | 57.71 | 57.80 | +0.118% | 18,431 | -3.360% | |
| 2026-08-10 | 57.50 | 57.77 | 57.50 | 57.73 | +0.211% | 14,049 | -3.245% | |
| 2026-08-07 | 57.55 | 57.63 | 57.48 | 57.61 | +0.302% | 9,081 | -3.041% | |
| 2026-08-06 | 57.62 | 57.62 | 57.37 | 57.44 | -0.017% | 9,721 | -2.748% | |
| 2026-08-05 | 57.56 | 57.72 | 57.17 | 57.45 | +0.197% | 62,159 | -2.764% | |
| 2026-08-04 | 56.77 | 57.38 | 56.77 | 57.33 | +1.349% | 27,718 | -2.573% | |
| 2026-08-03 | 56.67 | 56.67 | 56.32 | 56.57 | +0.306% | 9,476 | -1.259% | |
| 2026-07-31 | 56.39 | 56.46 | 56.05 | 56.40 | -0.213% | 10,651 | -0.957% | |
| 2026-07-30 | 56.38 | 56.55 | 56.05 | 56.52 | +0.382% | 6,994 | -1.168% | |
| 2026-07-29 | 56.84 | 56.92 | 56.30 | 56.30 | -1.166% | 13,316 | -0.790% | |
| 2026-07-28 | 56.75 | 57.15 | 56.75 | 56.97 | +0.853% | 9,388 | -1.947% | |
| 2026-07-27 | 56.32 | 56.54 | 56.32 | 56.49 | +0.522% | 8,282 | -1.111% | |
| 2026-07-24 | 56.00 | 56.34 | 55.93 | 56.19 | +0.638% | 13,551 | -0.595% | |
| 2026-07-23 | 55.79 | 55.85 | 55.65 | 55.84 | -0.113% | 8,054 | +0.039% | |
| 2026-07-22 | 55.68 | 55.95 | 55.68 | 55.90 | +0.178% | 25,432 | -0.074% | |
| 2026-07-21 | 55.67 | 55.81 | 55.44 | 55.80 | +0.439% | 35,540 | +0.104% | |
| 2026-07-20 | 56.06 | 56.06 | 55.55 | 55.56 | -0.716% | 14,515 | +0.544% | |
| 2026-07-17 | 56.13 | 56.45 | 55.89 | 55.96 | -0.449% | 17,891 | -0.176% | |
| 2026-07-16 | 55.87 | 56.25 | 55.87 | 56.21 | +0.891% | 18,884 | -0.624% | |
| 2026-07-15 | 55.85 | 55.89 | 55.65 | 55.71 | +0.046% | 9,846 | +0.262% | |
| 2026-07-14 | 56.05 | 56.05 | 55.68 | 55.69 | -0.535% | 8,131 | +0.307% | |
| 2026-07-13 | 56.08 | 56.16 | 55.86 | 55.99 | -0.020% | 22,022 | -0.230% | |
| 2026-07-10 | 55.85 | 56.05 | 55.80 | 56.00 | +0.248% | 12,424 | -0.250% | |
| 2026-07-09 | 55.83 | 56.00 | 55.83 | 55.86 | +0.261% | 18,673 | -0.002% | |
| 2026-07-08 | 55.93 | 55.93 | 55.71 | 55.71 | -0.639% | 19,341 | +0.259% | |
| 2026-07-07 | 56.26 | 56.26 | 55.98 | 56.07 | +0.158% | 17,889 | -0.382% | |
| 2026-07-06 | 56.24 | 56.24 | 55.81 | 55.98 | +0.095% | 9,854 | -0.225% | |
| 2026-07-02 | 55.50 | 55.93 | 55.50 | 55.93 | +1.017% | 14,719 | -0.130% | |
| 2026-07-01 | 55.25 | 55.65 | 55.20 | 55.37 | -0.157% | 12,956 | +0.886% | |
| 2026-06-30 | 55.44 | 55.58 | 55.37 | 55.45 | +0.077% | 7,988 | +0.728% | |
| 2026-06-29 | 55.46 | 55.46 | 55.24 | 55.41 | +0.309% | 26,331 | +0.805% | |
| 2026-06-26 | 55.03 | 55.34 | 54.98 | 55.24 | +0.365% | 22,664 | +1.117% | |
| 2026-06-25 | 55.23 | 55.50 | 54.97 | 55.04 | +0.320% | 18,428 | +1.487% | |
| 2026-06-24 | 54.93 | 55.15 | 54.72 | 54.86 | -0.113% | 25,556 | +1.812% | |
| 2026-06-23 | 54.73 | 55.01 | 54.73 | 54.93 | -0.159% | 9,493 | +1.696% | |
| 2026-06-22 | 55.03 | 55.19 | 54.95 | 55.01 | -0.320% | 16,221 | +1.534% | Div $0.193 |
| 2026-06-18 | 55.36 | 55.36 | 55.12 | 55.19 | +0.177% | 15,458 | +1.209% | |
| 2026-06-17 | 55.66 | 55.85 | 55.01 | 55.09 | -1.020% | 14,149 | +1.389% | |
| 2026-06-16 | 55.67 | 55.92 | 55.63 | 55.66 | +0.015% | 8,869 | +0.355% | |
| 2026-06-15 | 55.90 | 55.90 | 55.65 | 55.65 | +0.323% | 7,179 | +0.370% | |
| 2026-06-12 | 55.31 | 55.60 | 55.16 | 55.47 | +0.461% | 12,709 | +0.694% | |
| 2026-06-11 | 54.97 | 55.43 | 54.77 | 55.22 | +0.950% | 12,452 | +1.159% | |
| 2026-06-10 | 54.97 | 55.32 | 54.63 | 54.70 | -0.765% | 44,133 | +2.119% | |
| 2026-06-09 | 55.25 | 55.44 | 54.58 | 55.12 | +0.267% | 21,002 | +1.338% | |
| 2026-06-08 | 55.34 | 55.42 | 54.97 | 54.97 | -0.164% | 10,476 | +1.609% | |
| 2026-06-05 | 55.57 | 55.62 | 55.01 | 55.06 | -1.107% | 10,744 | +1.443% | |
| 2026-06-04 | 55.42 | 55.72 | 55.42 | 55.68 | +0.323% | 10,031 | +0.320% | |
| 2026-06-03 | 55.48 | 55.68 | 55.46 | 55.50 | -0.226% | 9,689 | +0.644% | |
| 2026-06-02 | 55.24 | 55.64 | 55.24 | 55.63 | +0.698% | 19,004 | +0.417% | |
| 2026-06-01 | 55.25 | 55.32 | 55.02 | 55.24 | -0.251% | 14,157 | +1.118% | |
| 2026-05-29 | 55.29 | 55.38 | 55.20 | 55.38 | +0.362% | 17,566 | +0.863% | |
| 2026-05-28 | 55.02 | 55.22 | 54.99 | 55.18 | +0.385% | 18,006 | +1.228% | |
| 2026-05-27 | 55.01 | 55.07 | 54.94 | 54.97 | -0.077% | 22,670 | +1.618% | |
| 2026-05-26 | 55.12 | 55.22 | 54.97 | 55.01 | -0.081% | 25,746 | +1.540% | |
| 2026-05-22 | 54.73 | 55.11 | 54.73 | 55.06 | +0.816% | 32,095 | +1.458% | |
| 2026-05-21 | 54.44 | 54.62 | 54.20 | 54.61 | +0.109% | 18,165 | +2.285% | |
| 2026-05-20 | 54.29 | 54.61 | 54.29 | 54.55 | +0.466% | 10,414 | +2.397% | |
| 2026-05-19 | 54.23 | 54.55 | 54.23 | 54.30 | -0.329% | 16,456 | +2.874% | |
| 2026-05-18 | 54.13 | 54.48 | 54.13 | 54.48 | +0.477% | 12,976 | +2.536% | |
| 2026-05-15 | 54.35 | 54.49 | 54.21 | 54.22 | -0.606% | 60,389 | +3.025% | |
| 2026-05-14 | 54.35 | 54.65 | 54.31 | 54.55 | +0.879% | 67,722 | +2.401% | |
| 2026-05-13 | 53.87 | 54.13 | 53.79 | 54.07 | -0.069% | 20,264 | +3.301% | |
| 2026-05-12 | 53.97 | 54.13 | 53.73 | 54.11 | +0.279% | 15,358 | +3.229% | |
| 2026-05-11 | 53.77 | 54.03 | 53.77 | 53.96 | +0.123% | 8,479 | +3.518% | |
| 2026-05-08 | 54.18 | 54.18 | 53.88 | 53.89 | -0.040% | 11,816 | +3.645% | |
| 2026-05-07 | 54.22 | 54.22 | 53.89 | 53.92 | -0.672% | 27,586 | +3.603% | |
| 2026-05-06 | 54.06 | 54.35 | 54.06 | 54.28 | +0.370% | 20,301 | +2.908% | |
| 2026-05-05 | 53.91 | 54.20 | 53.77 | 54.08 | +0.752% | 14,016 | +3.288% | |
| 2026-05-04 | 53.99 | 54.02 | 53.60 | 53.68 | -0.699% | 14,996 | +4.065% | |
| 2026-05-01 | 54.21 | 54.38 | 54.04 | 54.05 | -0.077% | 12,288 | +3.337% | |
| 2026-04-30 | 53.55 | 54.13 | 53.54 | 54.10 | +1.523% | 36,140 | +3.258% | |
| 2026-04-29 | 53.33 | 53.33 | 53.10 | 53.28 | +0.002% | 8,701 | +4.830% | |
| 2026-04-28 | 53.33 | 53.39 | 53.22 | 53.28 | -0.173% | 16,393 | +4.832% | |
| 2026-04-27 | 53.44 | 53.54 | 53.37 | 53.38 | -0.436% | 13,122 | +4.651% | |
| 2026-04-24 | 53.99 | 53.99 | 53.48 | 53.61 | -0.559% | 7,340 | +4.195% | |
| 2026-04-23 | 53.64 | 54.00 | 53.64 | 53.91 | +0.347% | 13,927 | +3.612% | |
| 2026-04-22 | 53.76 | 53.78 | 53.59 | 53.72 | +0.452% | 13,362 | +3.972% | |
| 2026-04-21 | 53.77 | 53.89 | 53.39 | 53.48 | -0.519% | 67,346 | +4.441% | |
| 2026-04-20 | 53.77 | 53.84 | 53.69 | 53.76 | -0.092% | 32,378 | +3.899% | |
| 2026-04-17 | 53.50 | 53.91 | 53.50 | 53.81 | +1.084% | 24,138 | +3.803% | |
| 2026-04-16 | 53.10 | 53.25 | 53.10 | 53.23 | +0.299% | 18,437 | +4.928% | |
| 2026-04-15 | 53.14 | 53.14 | 52.81 | 53.08 | +0.200% | 29,370 | +5.242% | |
| 2026-04-14 | 52.85 | 52.98 | 52.72 | 52.97 | +0.265% | 15,549 | +5.453% | |
| 2026-04-13 | 52.37 | 52.83 | 52.23 | 52.83 | +0.783% | 11,994 | +5.732% | |
| 2026-04-10 | 52.74 | 52.74 | 52.36 | 52.42 | -0.604% | 21,684 | +6.559% | |
| 2026-04-09 | 52.46 | 52.85 | 52.38 | 52.74 | +0.406% | 19,183 | +5.916% | |
| 2026-04-08 | 52.28 | 52.55 | 52.17 | 52.52 | +2.261% | 15,072 | +6.346% | |
| 2026-04-07 | 51.39 | 51.41 | 51.10 | 51.36 | -0.169% | 14,053 | +8.750% | |
| 2026-04-06 | 51.22 | 51.46 | 51.15 | 51.45 | +0.306% | 15,540 | +8.566% | |
| 2026-04-02 | 50.80 | 51.37 | 50.74 | 51.29 | +0.164% | 69,026 | +8.899% | |
| 2026-04-01 | 51.32 | 51.37 | 51.12 | 51.21 | +0.231% | 29,946 | +9.077% | |
| 2026-03-31 | 50.56 | 51.13 | 50.41 | 51.09 | +1.941% | 74,442 | +9.329% | |
| 2026-03-30 | 50.44 | 50.47 | 49.98 | 50.12 | -0.032% | 35,898 | +11.451% | |
| 2026-03-27 | 50.64 | 50.64 | 50.03 | 50.14 | -1.066% | 44,170 | +11.415% | |
| 2026-03-26 | 50.88 | 51.14 | 50.67 | 50.68 | -0.764% | 26,771 | +10.228% | |
| 2026-03-25 | 51.31 | 51.31 | 50.98 | 51.07 | +0.391% | 22,271 | +9.386% | |
| 2026-03-24 | 50.61 | 51.14 | 50.54 | 50.87 | +0.037% | 24,065 | +9.813% | |
| 2026-03-23 | 50.98 | 51.27 | 50.82 | 50.85 | +0.575% | 19,937 | +9.854% | |
| 2026-03-20 | 51.02 | 51.09 | 50.41 | 50.56 | -0.992% | 26,643 | +10.486% | |
| 2026-03-19 | 50.84 | 51.24 | 50.84 | 51.06 | -0.052% | 25,133 | +9.390% | |
| 2026-03-18 | 51.68 | 51.72 | 51.09 | 51.09 | -1.625% | 25,560 | +9.333% | |
| 2026-03-17 | 52.26 | 52.35 | 51.93 | 51.93 | -0.178% | 26,538 | +7.557% | |
| 2026-03-16 | 51.98 | 52.17 | 51.89 | 52.03 | +0.650% | 24,385 | +7.366% | |
| 2026-03-13 | 51.99 | 52.19 | 51.63 | 51.69 | -0.057% | 17,705 | +8.064% | |
| 2026-03-12 | 51.91 | 51.98 | 51.72 | 51.72 | -1.097% | 21,984 | +8.002% | |
| 2026-03-11 | 52.46 | 52.46 | 52.16 | 52.29 | -0.218% | 53,048 | +6.818% | |
| 2026-03-10 | 52.60 | 52.88 | 52.37 | 52.41 | -0.506% | 19,527 | +6.586% | |
| 2026-03-09 | 51.97 | 52.69 | 51.75 | 52.67 | +0.325% | 20,589 | +6.046% | |
| 2026-03-06 | 52.38 | 52.59 | 52.07 | 52.50 | -0.699% | 16,942 | +6.391% | |
| 2026-03-05 | 53.26 | 53.26 | 52.51 | 52.87 | -1.167% | 30,841 | +5.647% | |
| 2026-03-04 | 53.46 | 53.58 | 53.15 | 53.50 | +0.220% | 38,429 | +4.415% | |
| 2026-03-03 | 53.19 | 53.56 | 52.77 | 53.38 | -0.929% | 37,928 | +4.645% | |
| 2026-03-02 | 53.68 | 54.03 | 53.59 | 53.88 | -0.086% | 52,577 | +3.673% | |
| 2026-02-27 | 53.44 | 53.96 | 53.44 | 53.93 | +0.185% | 51,165 | +3.583% | |
| 2026-02-26 | 53.91 | 53.91 | 53.53 | 53.83 | -0.045% | 68,395 | +3.775% | |
| 2026-02-25 | 53.85 | 53.87 | 53.67 | 53.85 | +0.273% | 66,524 | +3.728% | |
| 2026-02-24 | 53.39 | 53.72 | 53.39 | 53.70 | +0.515% | 9,366 | +4.011% | |
| 2026-02-23 | 53.67 | 53.97 | 53.38 | 53.43 | -0.669% | 18,289 | +4.547% | |
| 2026-02-20 | 53.62 | 53.83 | 53.49 | 53.79 | +0.157% | 15,317 | +3.847% | |
| 2026-02-19 | 53.68 | 53.85 | 53.58 | 53.70 | -0.345% | 13,805 | +4.010% | |
| 2026-02-18 | 53.88 | 53.98 | 53.74 | 53.89 | +0.187% | 16,839 | +3.651% | |
| 2026-02-17 | 53.90 | 53.96 | 53.59 | 53.79 | -0.118% | 20,142 | +3.845% | |
| 2026-02-13 | 53.68 | 54.13 | 53.68 | 53.85 | +0.386% | 16,115 | +3.723% | |
| 2026-02-12 | 54.21 | 54.34 | 53.65 | 53.65 | -0.939% | 35,915 | +4.124% | |
| 2026-02-11 | 54.30 | 54.30 | 54.03 | 54.15 | +0.246% | 16,489 | +3.146% | |
| 2026-02-10 | 54.12 | 54.30 | 54.02 | 54.02 | -0.190% | 16,342 | +3.400% | |
| 2026-02-09 | 54.11 | 54.21 | 54.00 | 54.12 | -0.028% | 10,188 | +3.204% | |
| 2026-02-06 | 53.49 | 54.16 | 53.49 | 54.14 | +2.001% | 15,590 | +3.175% | |
| 2026-02-05 | 53.34 | 53.45 | 53.01 | 53.08 | -0.845% | 196,747 | +5.240% | |
| 2026-02-04 | 53.40 | 53.69 | 53.35 | 53.53 | +0.691% | 9,616 | +4.351% | |
| 2026-02-03 | 53.19 | 53.37 | 52.86 | 53.16 | -0.155% | 21,369 | +5.071% | |
| 2026-02-02 | 52.70 | 53.28 | 52.70 | 53.24 | +0.936% | 22,729 | +4.908% | |
| 2026-01-30 | 52.57 | 52.79 | 52.36 | 52.75 | -0.017% | 11,653 | +5.891% | |
| 2026-01-29 | 52.71 | 52.77 | 52.39 | 52.76 | +0.290% | 20,819 | +5.872% | |
| 2026-01-28 | 52.66 | 52.72 | 52.47 | 52.61 | -0.300% | 17,050 | +6.179% | |
| 2026-01-27 | 52.72 | 52.80 | 52.66 | 52.77 | +0.012% | 16,710 | +5.860% | |
| 2026-01-26 | 52.52 | 52.84 | 52.52 | 52.76 | +0.555% | 16,778 | +5.872% | |
| 2026-01-23 | 52.50 | 52.52 | 52.31 | 52.47 | -0.328% | 20,615 | +6.460% | |
| 2026-01-22 | 52.87 | 52.88 | 52.63 | 52.64 | +0.085% | 31,230 | +6.111% | |
| 2026-01-21 | 52.31 | 52.77 | 52.22 | 52.60 | +0.958% | 69,647 | +6.202% | |
| 2026-01-20 | 52.39 | 52.51 | 52.07 | 52.10 | -1.623% | 75,235 | +7.220% | |
| 2026-01-16 | 52.83 | 53.01 | 52.82 | 52.96 | +0.197% | 64,613 | +5.480% | |
| 2026-01-15 | 53.02 | 53.02 | 52.83 | 52.85 | +0.189% | 44,240 | +5.687% | |
| 2026-01-14 | 52.60 | 52.76 | 52.50 | 52.75 | +0.129% | 38,309 | +5.887% | |
| 2026-01-13 | 52.90 | 52.90 | 52.54 | 52.68 | -0.316% | 19,975 | +6.023% | |
| 2026-01-12 | 52.49 | 52.89 | 52.49 | 52.85 | +0.386% | 35,328 | +5.689% | |
| 2026-01-09 | 52.39 | 52.73 | 52.39 | 52.65 | +0.705% | 49,923 | +6.097% | |
| 2026-01-08 | 51.93 | 52.38 | 51.93 | 52.28 | +0.481% | 61,541 | +6.844% | |
| 2026-01-07 | 52.45 | 52.45 | 52.01 | 52.03 | -0.726% | 16,184 | +7.359% | |
| 2026-01-06 | 52.03 | 52.47 | 52.03 | 52.41 | +0.814% | 32,728 | +6.579% | |
| 2026-01-05 | 51.85 | 52.11 | 51.85 | 51.99 | +0.632% | 27,975 | +7.447% | |
| 2026-01-02 | 51.68 | 51.75 | 51.38 | 51.66 | +0.302% | 51,031 | +8.126% | |
| 2025-12-31 | 51.79 | 51.79 | 51.49 | 51.50 | -0.694% | 21,005 | +8.453% | |
| 2025-12-30 | 51.90 | 51.92 | 51.85 | 51.86 | -0.094% | 9,349 | +7.700% | |
| 2025-12-29 | 51.96 | 52.06 | 51.86 | 51.91 | -0.281% | 34,500 | +7.598% | |
| 2025-12-26 | 52.09 | 52.09 | 51.96 | 52.06 | -0.005% | 21,012 | +7.296% | |
| 2025-12-24 | 51.83 | 52.10 | 51.83 | 52.06 | +0.555% | 11,262 | +7.290% | |
| 2025-12-23 | 51.62 | 51.84 | 51.62 | 51.78 | +0.019% | 23,383 | +7.885% | |
| 2025-12-22 | 51.65 | 51.81 | 51.63 | 51.77 | +0.147% | 28,703 | +7.905% | |
| 2025-12-19 | 51.71 | 51.74 | 51.63 | 51.69 | +0.514% | 108,767 | +8.064% | |
| 2025-12-18 | 51.61 | 51.70 | 51.40 | 51.43 | +0.114% | 106,475 | +8.619% | |
| 2025-12-17 | 51.67 | 51.70 | 51.33 | 51.37 | -0.451% | 40,291 | +8.743% | |
| 2025-12-16 | 51.90 | 51.98 | 51.45 | 51.60 | -0.698% | 45,585 | +8.252% | |
| 2025-12-15 | 52.24 | 52.24 | 51.89 | 51.96 | -0.013% | 51,211 | +7.497% | |
| 2025-12-12 | 52.16 | 52.20 | 51.84 | 51.97 | -0.696% | 18,298 | +7.483% | |
| 2025-12-11 | 51.83 | 52.39 | 51.83 | 52.33 | +0.619% | 47,506 | +6.735% | |
| 2025-12-10 | 51.55 | 52.09 | 51.53 | 52.01 | +0.986% | 42,508 | +7.396% | |
| 2025-12-09 | 51.68 | 51.83 | 51.50 | 51.50 | -0.116% | 87,044 | +8.454% | |
| 2025-12-08 | 51.96 | 51.96 | 51.50 | 51.56 | -0.405% | 29,975 | +8.328% | |
| 2025-12-05 | 51.82 | 51.98 | 51.73 | 51.77 | +0.031% | 79,687 | +7.890% | |
| 2025-12-04 | 51.84 | 51.88 | 51.67 | 51.76 | -0.280% | 20,986 | +7.923% | |
| 2025-12-03 | 51.44 | 51.95 | 51.44 | 51.90 | +0.708% | 44,302 | +7.621% | |
| 2025-12-02 | 51.66 | 51.66 | 51.43 | 51.54 | -0.056% | 19,355 | +8.383% | |
| 2025-12-01 | 51.91 | 51.91 | 51.57 | 51.57 | -0.932% | 13,931 | +8.323% | |
| 2025-11-28 | 51.98 | 52.05 | 51.95 | 52.05 | +0.405% | 2,913 | +7.313% | |
| 2025-11-26 | 51.53 | 51.95 | 51.53 | 51.84 | +0.780% | 31,406 | +7.747% | |
| 2025-11-25 | 50.92 | 51.50 | 50.92 | 51.44 | +1.306% | 64,851 | +8.588% | |
| 2025-11-24 | 50.64 | 50.90 | 50.63 | 50.78 | +0.580% | 20,133 | +10.006% | |
| 2025-11-21 | 50.21 | 50.79 | 50.14 | 50.48 | +0.962% | 31,857 | +10.645% | |
| 2025-11-20 | 50.70 | 51.08 | 49.98 | 50.00 | -0.822% | 54,985 | +11.709% | |
| 2025-11-19 | 50.19 | 50.48 | 50.19 | 50.42 | +0.192% | 42,377 | +10.791% | |
| 2025-11-18 | 50.33 | 50.59 | 50.17 | 50.32 | -0.200% | 17,821 | +11.004% | |
| 2025-11-17 | 50.79 | 50.91 | 50.30 | 50.42 | -0.880% | 17,407 | +10.782% | |
| 2025-11-14 | 50.63 | 51.12 | 50.58 | 50.87 | -0.260% | 34,228 | +9.807% | |
| 2025-11-13 | 51.55 | 51.55 | 51.00 | 51.00 | -1.042% | 49,580 | +9.522% | |
| 2025-11-12 | 51.49 | 51.61 | 51.49 | 51.54 | +0.456% | 8,274 | +8.381% | |
| 2025-11-11 | 50.98 | 51.36 | 50.98 | 51.30 | +0.764% | 8,125 | +8.875% | |
| 2025-11-10 | 50.73 | 50.94 | 50.58 | 50.92 | +0.660% | 14,541 | +9.706% | |
| 2025-11-07 | 50.47 | 50.60 | 50.14 | 50.58 | +0.222% | 19,282 | +10.431% | |
| 2025-11-06 | 50.66 | 50.66 | 50.36 | 50.47 | -0.390% | 20,292 | +10.675% | |
| 2025-11-05 | 50.50 | 50.85 | 50.50 | 50.67 | +0.333% | 42,977 | +10.243% | |
| 2025-11-04 | 50.35 | 50.63 | 50.31 | 50.50 | -0.123% | 52,522 | +10.610% | |
| 2025-11-03 | 50.86 | 50.86 | 50.46 | 50.56 | -0.576% | 7,609 | +10.474% | |
| 2025-10-31 | 50.91 | 50.91 | 50.63 | 50.86 | -0.171% | 5,092 | +9.838% | |
| 2025-10-30 | 50.88 | 51.24 | 50.88 | 50.94 | -0.135% | 16,091 | +9.651% | |
| 2025-10-29 | 51.25 | 51.38 | 50.91 | 51.01 | -0.790% | 17,843 | +9.503% | |
| 2025-10-28 | 51.56 | 51.60 | 51.42 | 51.42 | -0.277% | 13,943 | +8.638% | |
| 2025-10-27 | 51.56 | 51.57 | 51.40 | 51.56 | +0.488% | 11,461 | +8.336% | |
| 2025-10-24 | 51.41 | 51.48 | 51.31 | 51.31 | +0.520% | 9,351 | +8.865% | |
| 2025-10-23 | 50.83 | 51.14 | 50.83 | 51.04 | +0.396% | 16,391 | +9.432% | |
| 2025-10-22 | 51.00 | 51.00 | 50.75 | 50.84 | -0.370% | 58,807 | +9.865% | |
| 2025-10-21 | 50.97 | 51.22 | 50.97 | 51.03 | -0.014% | 10,853 | +9.459% | |
| 2025-10-20 | 50.74 | 51.07 | 50.74 | 51.04 | +0.670% | 18,820 | +9.444% | |
| 2025-10-17 | 50.52 | 50.72 | 50.36 | 50.70 | +0.353% | 9,012 | +10.177% | |
| 2025-10-16 | 51.07 | 51.10 | 50.43 | 50.52 | -0.873% | 9,204 | +10.566% | |
| 2025-10-15 | 51.20 | 51.38 | 50.76 | 50.96 | +0.307% | 16,761 | +9.601% | |
| 2025-10-14 | 50.20 | 50.98 | 50.20 | 50.81 | +0.513% | 9,263 | +9.938% | |
| 2025-10-13 | 50.42 | 50.68 | 50.42 | 50.55 | +1.126% | 10,851 | +10.502% | |
| 2025-10-10 | 51.08 | 51.08 | 49.99 | 49.99 | -1.714% | 13,520 | +11.746% | |
| 2025-10-09 | 51.19 | 51.22 | 50.79 | 50.86 | -0.523% | 7,074 | +9.831% | |
| 2025-10-08 | 51.17 | 51.22 | 51.00 | 51.13 | +0.188% | 9,684 | +9.256% | |
| 2025-10-07 | 51.27 | 51.27 | 50.93 | 51.03 | -0.269% | 11,041 | +9.461% | |
| 2025-10-06 | 51.29 | 51.29 | 51.12 | 51.17 | +0.021% | 15,873 | +9.167% | |
| 2025-10-03 | 51.01 | 51.40 | 51.01 | 51.16 | +0.416% | 17,281 | +9.190% | |
| 2025-10-02 | 51.06 | 51.06 | 50.82 | 50.95 | -0.120% | 6,403 | +9.643% | |
| 2025-10-01 | 50.53 | 51.01 | 50.53 | 51.01 | +0.520% | 17,639 | +9.512% | |
| 2025-09-30 | 50.45 | 50.75 | 50.38 | 50.74 | +0.665% | 21,033 | +10.082% | |
| 2025-09-29 | 50.67 | 50.67 | 50.29 | 50.41 | -0.113% | 9,631 | +10.814% | |
| 2025-09-26 | 50.40 | 50.62 | 50.29 | 50.46 | +0.386% | 22,458 | +10.689% | |
| 2025-09-25 | 50.25 | 50.36 | 50.06 | 50.27 | -0.521% | 16,826 | +11.116% | |
| 2025-09-24 | 50.60 | 50.63 | 50.47 | 50.53 | -0.165% | 18,333 | +10.537% | |
| 2025-09-23 | 50.87 | 50.87 | 50.52 | 50.62 | -0.248% | 12,119 | +10.355% | |
| 2025-09-22 | 50.47 | 50.79 | 50.47 | 50.74 | -0.019% | 18,186 | +10.081% | |
| 2025-09-19 | 50.76 | 50.77 | 50.51 | 50.75 | +0.252% | 17,595 | +10.060% | |
| 2025-09-18 | 50.79 | 50.85 | 50.59 | 50.63 | -0.031% | 17,693 | +10.337% | |
| 2025-09-17 | 50.70 | 50.90 | 50.45 | 50.64 | +0.149% | 23,867 | +10.303% | |
| 2025-09-16 | 50.70 | 50.70 | 50.50 | 50.57 | -0.084% | 18,342 | +10.467% | |
| 2025-09-15 | 50.81 | 50.81 | 50.55 | 50.61 | -0.035% | 11,146 | +10.374% | |
| 2025-09-12 | 50.84 | 50.84 | 50.62 | 50.63 | -0.518% | 16,305 | +10.335% | |
| 2025-09-11 | 50.61 | 50.90 | 50.61 | 50.89 | +0.834% | 16,086 | +9.764% | |
| 2025-09-10 | 50.44 | 50.56 | 50.35 | 50.47 | +1.151% | 22,562 | +10.679% | |
| 2025-09-09 | 49.92 | 49.94 | 49.79 | 49.89 | +0.029% | 19,400 | +11.952% | |
| 2025-09-08 | 49.93 | 49.93 | 49.69 | 49.88 | +0.282% | 11,460 | +11.984% | |
| 2025-09-05 | 50.15 | 50.15 | 49.61 | 49.74 | +0.033% | 22,390 | +12.301% | |
| 2025-09-04 | 49.43 | 49.72 | 49.43 | 49.72 | +0.678% | 10,288 | +12.337% | |
| 2025-09-03 | 49.39 | 49.39 | 49.20 | 49.39 | +0.010% | 9,838 | +13.099% | |
| 2025-09-02 | 49.21 | 49.38 | 49.14 | 49.38 | -0.439% | 9,802 | +13.110% | |
| 2025-08-29 | 49.72 | 49.72 | 49.52 | 49.60 | -0.178% | 9,869 | +12.614% | |
| 2025-08-28 | 49.66 | 49.73 | 49.57 | 49.69 | +0.012% | 92,970 | +12.413% | |
| 2025-08-27 | 49.46 | 49.70 | 49.46 | 49.68 | +0.264% | 17,844 | +12.427% | |
| 2025-08-26 | 49.38 | 49.55 | 49.35 | 49.55 | +0.366% | 14,587 | +12.723% | |
| 2025-08-25 | 49.75 | 49.75 | 49.35 | 49.37 | -0.721% | 14,228 | +13.136% | |
| 2025-08-22 | 49.39 | 49.91 | 49.39 | 49.73 | +1.099% | 9,786 | +12.320% | |
| 2025-08-21 | 49.23 | 49.35 | 49.14 | 49.19 | -0.478% | 17,213 | +13.554% | |
| 2025-08-20 | 49.36 | 49.51 | 49.28 | 49.43 | +0.218% | 12,141 | +13.012% | |
| 2025-08-19 | 49.28 | 49.49 | 49.25 | 49.32 | +0.055% | 12,858 | +13.258% | |
| 2025-08-18 | 49.32 | 49.33 | 49.24 | 49.29 | -0.026% | 14,830 | +13.321% | |
| 2025-08-15 | 49.54 | 49.54 | 49.29 | 49.30 | -0.223% | 11,810 | +13.291% | |
| 2025-08-14 | 49.35 | 49.41 | 49.20 | 49.41 | +0.037% | 10,002 | +13.039% | |
| 2025-08-13 | 49.27 | 49.40 | 49.20 | 49.40 | +0.544% | 36,239 | +13.081% | |
| 2025-08-12 | 48.86 | 49.13 | 48.86 | 49.13 | +0.930% | 12,912 | +13.697% | |
| 2025-08-11 | 48.83 | 48.88 | 48.67 | 48.68 | -0.226% | 10,502 | +14.755% | |
| 2025-08-08 | 48.60 | 48.83 | 48.60 | 48.79 | +0.643% | 10,354 | +14.495% | |
| 2025-08-07 | 48.85 | 48.85 | 48.36 | 48.47 | -0.493% | 9,289 | +15.231% | |
| 2025-08-06 | 48.58 | 48.80 | 48.54 | 48.72 | +0.444% | 7,024 | +14.663% | |
| 2025-08-05 | 48.62 | 48.67 | 48.45 | 48.50 | -0.278% | 8,302 | +15.172% | |
| 2025-08-04 | 48.19 | 48.63 | 48.19 | 48.63 | +1.237% | 12,015 | +14.852% | |
| 2025-08-01 | 47.89 | 48.19 | 47.89 | 48.04 | -0.780% | 10,337 | +16.273% | |
| 2025-07-31 | 48.79 | 48.92 | 48.39 | 48.42 | -0.813% | 7,442 | +15.366% | |
| 2025-07-30 | 48.99 | 49.07 | 48.68 | 48.82 | -0.410% | 9,433 | +14.428% | |
| 2025-07-29 | 49.06 | 49.13 | 48.94 | 49.02 | -0.087% | 11,479 | +13.959% | |
| 2025-07-28 | 49.27 | 49.27 | 49.01 | 49.06 | -0.356% | 11,284 | +13.860% | |
| 2025-07-25 | 49.18 | 49.26 | 49.02 | 49.23 | +0.389% | 9,916 | +13.454% | |
| 2025-07-24 | 48.97 | 49.15 | 48.97 | 49.04 | +0.018% | 6,536 | +13.895% | |
| 2025-07-23 | 48.84 | 49.05 | 48.80 | 49.03 | +0.570% | 11,451 | +13.916% | |
| 2025-07-22 | 48.61 | 48.76 | 48.56 | 48.76 | +0.474% | 11,296 | +14.565% | |
| 2025-07-21 | 48.66 | 48.82 | 48.52 | 48.53 | +0.032% | 21,221 | +15.108% | |
| 2025-07-18 | 48.66 | 48.69 | 48.47 | 48.51 | -0.272% | 6,396 | +15.145% | |
| 2025-07-17 | 48.40 | 48.69 | 48.40 | 48.64 | +0.515% | 8,383 | +14.832% | |
| 2025-07-16 | 48.26 | 48.41 | 47.98 | 48.39 | +0.486% | 13,591 | +15.423% | |
| 2025-07-15 | 48.64 | 48.64 | 48.16 | 48.16 | -0.824% | 10,643 | +15.985% | |
| 2025-07-14 | 48.50 | 48.59 | 48.38 | 48.56 | +0.124% | 10,927 | +15.029% | |
| 2025-07-11 | 48.64 | 48.64 | 48.44 | 48.50 | -0.615% | 39,926 | +15.172% | |
| 2025-07-10 | 48.72 | 48.96 | 48.72 | 48.80 | +0.164% | 11,028 | +14.464% | |
| 2025-07-09 | 48.62 | 48.73 | 48.44 | 48.72 | +0.350% | 15,781 | +14.651% | |
| 2025-07-08 | 48.59 | 48.71 | 48.52 | 48.55 | -0.226% | 15,342 | +15.053% | |
| 2025-07-07 | 48.86 | 48.86 | 48.43 | 48.66 | -0.511% | 31,781 | +14.793% | |
| 2025-07-03 | 48.64 | 49.00 | 48.64 | 48.91 | +0.617% | 10,357 | +14.206% | |
| 2025-07-02 | 48.41 | 48.61 | 48.41 | 48.61 | +0.185% | 10,381 | +14.911% | |
| 2025-07-01 | 48.10 | 48.55 | 48.10 | 48.52 | +0.727% | 10,302 | +15.124% | |
| 2025-06-30 | 47.94 | 48.23 | 47.94 | 48.17 | +0.880% | 8,404 | +15.961% | |
| 2025-06-27 | 47.84 | 48.00 | 47.69 | 47.75 | +0.189% | 13,601 | +16.981% | |
| 2025-06-26 | 47.56 | 47.74 | 47.56 | 47.66 | +0.527% | 37,854 | +17.201% | |
| 2025-06-25 | 47.66 | 47.66 | 47.38 | 47.41 | -0.566% | 11,876 | +17.819% | |
| 2025-06-24 | 47.48 | 47.74 | 47.47 | 47.68 | +0.974% | 26,571 | +17.152% | |
| 2025-06-23 | 46.78 | 47.25 | 46.72 | 47.22 | +0.597% | 11,955 | +18.294% | |
| 2025-06-20 | 47.14 | 47.16 | 46.88 | 46.94 | -0.043% | 14,515 | +18.999% | |
| 2025-06-18 | 47.18 | 47.31 | 46.96 | 46.96 | -0.276% | 17,709 | +18.948% | |
| 2025-06-17 | 47.29 | 47.35 | 47.05 | 47.09 | -0.759% | 92,128 | +18.620% | |
| 2025-06-16 | 47.50 | 47.70 | 47.35 | 47.45 | +0.381% | 34,726 | +17.720% | |
| 2025-06-13 | 47.40 | 47.63 | 47.20 | 47.27 | -0.974% | 11,805 | +18.168% | |
| 2025-06-12 | 47.44 | 47.73 | 47.42 | 47.73 | +0.728% | 18,068 | +17.017% | |
| 2025-06-11 | 47.50 | 47.55 | 47.30 | 47.39 | -0.021% | 21,017 | +17.869% | |
| 2025-06-10 | 47.27 | 47.40 | 47.22 | 47.40 | +0.637% | 14,124 | +17.844% | |
| 2025-06-09 | 47.23 | 47.28 | 47.04 | 47.10 | -0.180% | 16,134 | +18.595% | |
| 2025-06-06 | 47.17 | 47.33 | 47.09 | 47.19 | +0.479% | 24,390 | +18.381% | |
| 2025-06-05 | 47.17 | 47.17 | 46.84 | 46.96 | -0.128% | 27,644 | +18.948% | |
| 2025-06-04 | 47.17 | 47.27 | 47.02 | 47.02 | -0.127% | 26,118 | +18.797% | |
| 2025-06-03 | 46.82 | 47.10 | 46.73 | 47.08 | +0.577% | 17,572 | +18.645% | |
| 2025-06-02 | 46.52 | 46.82 | 46.31 | 46.81 | +0.321% | 47,722 | +19.330% | |
| 2025-05-30 | 46.37 | 46.70 | 46.30 | 46.66 | +0.430% | 16,555 | +19.713% | |
| 2025-05-29 | 46.51 | 46.51 | 46.15 | 46.46 | +0.411% | 13,108 | +20.229% | |
| 2025-05-28 | 46.66 | 46.66 | 46.25 | 46.27 | -0.559% | 28,939 | +20.722% | |
| 2025-05-27 | 46.12 | 46.54 | 46.12 | 46.53 | +1.727% | 12,766 | +20.048% | |
| 2025-05-23 | 45.44 | 45.88 | 45.44 | 45.74 | -0.283% | 112,337 | +22.121% | |
| 2025-05-22 | 45.90 | 46.10 | 45.73 | 45.87 | -0.369% | 28,999 | +21.775% | |
| 2025-05-21 | 46.50 | 46.65 | 46.03 | 46.04 | -1.855% | 334,322 | +21.325% | |
| 2025-05-20 | 46.90 | 46.97 | 46.70 | 46.91 | -0.064% | 16,696 | +19.075% | |
| 2025-05-19 | 46.48 | 47.01 | 46.48 | 46.94 | +0.235% | 13,075 | +18.999% | |
| 2025-05-16 | 46.45 | 46.83 | 46.45 | 46.83 | +0.731% | 7,437 | +19.279% | |
| 2025-05-15 | 45.82 | 46.49 | 45.82 | 46.49 | +1.241% | 11,461 | +20.151% | |
| 2025-05-14 | 46.09 | 46.10 | 45.89 | 45.92 | -0.563% | 11,618 | +21.642% | |
| 2025-05-13 | 46.25 | 46.38 | 46.18 | 46.18 | -0.302% | 28,014 | +20.958% | |
| 2025-05-12 | 46.34 | 46.34 | 46.01 | 46.32 | +2.297% | 11,189 | +20.592% | |
| 2025-05-09 | 45.44 | 45.54 | 45.28 | 45.28 | -0.220% | 8,703 | +23.362% | |
| 2025-05-08 | 45.44 | 45.79 | 45.31 | 45.38 | +0.265% | 21,496 | +23.090% | |
| 2025-05-07 | 45.08 | 45.42 | 45.05 | 45.26 | +0.578% | 36,842 | +23.416% | |
| 2025-05-06 | 45.10 | 45.34 | 45.00 | 45.00 | -0.837% | 21,800 | +24.129% | |
| 2025-05-05 | 45.40 | 45.61 | 45.38 | 45.38 | -0.351% | 11,834 | +23.090% | |
| 2025-05-02 | 45.46 | 45.65 | 45.43 | 45.54 | +1.448% | 9,593 | +22.657% | |
| 2025-05-01 | 45.08 | 45.24 | 44.88 | 44.89 | -0.344% | 14,026 | +24.434% | |
| 2025-04-30 | 44.20 | 45.16 | 44.17 | 45.05 | +0.457% | 18,808 | +24.005% | |
| 2025-04-29 | 44.50 | 44.93 | 44.50 | 44.84 | +0.606% | 10,160 | +24.572% | |
| 2025-04-28 | 44.57 | 44.66 | 44.24 | 44.57 | +0.247% | 11,981 | +25.327% | |
| 2025-04-25 | 44.30 | 44.48 | 44.13 | 44.46 | +0.020% | 11,497 | +25.637% | |
| 2025-04-24 | 43.69 | 44.45 | 43.69 | 44.45 | +1.348% | 23,686 | +25.662% | |
| 2025-04-23 | 44.28 | 44.49 | 43.70 | 43.86 | +0.712% | 15,789 | +27.356% | |
| 2025-04-22 | 42.87 | 43.57 | 42.87 | 43.55 | +2.182% | 151,313 | +28.262% | |
| 2025-04-21 | 43.15 | 43.15 | 42.17 | 42.62 | 0.000% | 39,721 | +31.061% |