PNQI
Invesco NASDAQ Internet ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:02 PM EDT
50.71USD-0.010%(-0.01)6,708
51.21Bid51.46Ask0.25SpreadPNQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.04 | 51.04 | 50.56 | 50.72 | +0.287% | 24,841 | 0.000% |
| 2026-10-01 | 51.03 | 51.14 | 50.31 | 50.57 | -0.332% | 33,616 | +0.287% |
| 2026-09-30 | 50.61 | 51.25 | 50.61 | 50.74 | +0.378% | 37,971 | -0.046% |
| 2026-09-29 | 50.44 | 50.56 | 50.22 | 50.55 | +0.272% | 27,060 | +0.332% |
| 2026-09-28 | 50.63 | 50.63 | 50.23 | 50.41 | -1.714% | 16,480 | +0.605% |
| 2026-09-25 | 51.19 | 51.36 | 51.08 | 51.29 | -0.096% | 16,426 | -1.120% |
| 2026-09-24 | 50.93 | 51.40 | 50.93 | 51.34 | +0.457% | 18,798 | -1.214% |
| 2026-09-23 | 51.56 | 51.58 | 50.94 | 51.10 | -1.153% | 17,977 | -0.763% |
| 2026-09-22 | 52.36 | 52.48 | 51.63 | 51.70 | -0.529% | 338,569 | -1.907% |
| 2026-09-21 | 50.90 | 52.11 | 50.90 | 51.98 | +2.730% | 23,690 | -2.426% |
| 2026-09-18 | 51.14 | 51.14 | 50.59 | 50.59 | -1.066% | 14,192 | +0.237% |
| 2026-09-17 | 51.36 | 51.36 | 50.89 | 51.14 | +0.209% | 13,660 | -0.831% |
| 2026-09-16 | 51.49 | 51.50 | 50.93 | 51.03 | -0.892% | 21,758 | -0.624% |
| 2026-09-15 | 51.81 | 51.84 | 51.47 | 51.49 | -1.541% | 28,758 | -1.510% |
| 2026-09-14 | 51.51 | 52.43 | 51.51 | 52.30 | +2.353% | 30,669 | -3.028% |
| 2026-09-11 | 51.12 | 51.25 | 51.08 | 51.10 | +1.071% | 16,513 | -0.746% |
| 2026-09-10 | 50.24 | 50.77 | 50.24 | 50.55 | +0.374% | 19,477 | +0.317% |
| 2026-09-09 | 50.90 | 50.90 | 50.34 | 50.37 | -1.057% | 25,997 | +0.693% |
| 2026-09-08 | 51.74 | 51.74 | 50.81 | 50.90 | -2.378% | 88,314 | -0.371% |
| 2026-09-04 | 52.74 | 52.74 | 52.13 | 52.14 | -1.565% | 12,572 | -2.740% |
| 2026-09-03 | 52.73 | 53.45 | 52.73 | 52.97 | +1.130% | 20,011 | -4.262% |
| 2026-09-02 | 52.45 | 52.45 | 52.16 | 52.38 | +0.789% | 24,866 | -3.180% |
| 2026-09-01 | 51.86 | 52.58 | 51.86 | 51.97 | -1.138% | 12,443 | -2.416% |
| 2026-08-31 | 52.55 | 52.71 | 52.53 | 52.57 | -1.477% | 26,287 | -3.526% |
| 2026-08-28 | 52.62 | 53.62 | 52.62 | 53.36 | +1.360% | 98,136 | -4.951% |
| 2026-08-27 | 52.36 | 52.75 | 52.23 | 52.64 | +0.828% | 18,368 | -3.659% |
| 2026-08-26 | 52.36 | 52.38 | 52.12 | 52.21 | -0.782% | 14,596 | -2.861% |
| 2026-08-25 | 52.20 | 52.67 | 52.20 | 52.62 | +0.620% | 21,010 | -3.621% |
| 2026-08-24 | 51.81 | 52.38 | 51.79 | 52.30 | +0.795% | 15,116 | -3.023% |
| 2026-08-21 | 51.88 | 52.16 | 51.48 | 51.88 | +0.258% | 13,691 | -2.252% |
| 2026-08-20 | 51.69 | 52.02 | 51.63 | 51.75 | -0.306% | 16,329 | -2.000% |
| 2026-08-19 | 50.87 | 52.05 | 50.87 | 51.91 | +2.046% | 19,567 | -2.300% |
| 2026-08-18 | 50.74 | 51.35 | 50.74 | 50.87 | +0.374% | 13,511 | -0.300% |
| 2026-08-17 | 51.70 | 51.70 | 50.65 | 50.68 | -2.231% | 15,339 | +0.073% |
| 2026-08-14 | 52.23 | 52.33 | 51.83 | 51.83 | -0.514% | 14,574 | -2.160% |
| 2026-08-13 | 51.50 | 52.13 | 51.26 | 52.10 | +1.917% | 12,710 | -2.663% |
| 2026-08-12 | 51.30 | 51.35 | 51.04 | 51.12 | -1.647% | 12,017 | -0.797% |
| 2026-08-11 | 52.11 | 52.40 | 51.86 | 51.98 | -0.405% | 26,031 | -2.430% |
| 2026-08-10 | 51.53 | 52.22 | 51.53 | 52.19 | +0.790% | 30,225 | -2.826% |
| 2026-08-07 | 51.15 | 52.02 | 51.15 | 51.78 | +1.907% | 48,419 | -2.058% |
| 2026-08-06 | 50.49 | 50.82 | 50.49 | 50.81 | -0.081% | 20,238 | -0.190% |
| 2026-08-05 | 51.52 | 51.52 | 50.49 | 50.85 | +0.534% | 38,504 | -0.271% |
| 2026-08-04 | 49.52 | 50.66 | 49.52 | 50.58 | +1.098% | 25,942 | +0.262% |
| 2026-08-03 | 49.86 | 50.56 | 49.86 | 50.03 | +2.066% | 81,046 | +1.364% |
| 2026-07-31 | 48.46 | 49.07 | 48.34 | 49.02 | +0.698% | 31,893 | +3.458% |
| 2026-07-30 | 48.48 | 48.69 | 48.08 | 48.68 | -0.434% | 42,085 | +4.180% |
| 2026-07-29 | 48.71 | 49.75 | 48.69 | 48.89 | +0.243% | 204,869 | +3.727% |
| 2026-07-28 | 47.97 | 48.90 | 47.97 | 48.77 | +2.343% | 53,125 | +3.979% |
| 2026-07-27 | 47.07 | 47.89 | 47.07 | 47.66 | +2.777% | 110,460 | +6.416% |
| 2026-07-24 | 46.06 | 46.81 | 46.06 | 46.37 | +1.222% | 100,862 | +9.370% |
| 2026-07-23 | 46.33 | 46.37 | 45.57 | 45.81 | -2.971% | 52,005 | +10.707% |
| 2026-07-22 | 48.20 | 48.20 | 47.11 | 47.21 | -2.079% | 47,716 | +7.419% |
| 2026-07-21 | 48.30 | 48.40 | 48.13 | 48.21 | -0.813% | 225,877 | +5.186% |
| 2026-07-20 | 48.23 | 49.01 | 48.17 | 48.61 | +0.372% | 47,514 | +4.330% |
| 2026-07-17 | 48.16 | 48.48 | 47.95 | 48.43 | -1.425% | 154,103 | +4.719% |
| 2026-07-16 | 49.38 | 49.55 | 49.00 | 49.13 | -0.104% | 89,774 | +3.226% |
| 2026-07-15 | 48.56 | 49.45 | 48.56 | 49.18 | +1.962% | 93,770 | +3.119% |
| 2026-07-14 | 47.70 | 48.40 | 47.70 | 48.23 | -0.391% | 12,269 | +5.142% |
| 2026-07-13 | 48.32 | 48.87 | 48.30 | 48.42 | +0.382% | 18,069 | +4.730% |
| 2026-07-10 | 48.62 | 48.79 | 48.12 | 48.24 | +0.404% | 16,991 | +5.131% |
| 2026-07-09 | 46.69 | 48.05 | 46.63 | 48.05 | +1.048% | 29,122 | +5.556% |
| 2026-07-08 | 47.82 | 47.82 | 47.11 | 47.55 | -0.963% | 12,491 | +6.662% |
| 2026-07-07 | 48.15 | 48.36 | 47.97 | 48.01 | +0.881% | 25,620 | +5.636% |
| 2026-07-06 | 47.36 | 47.71 | 47.10 | 47.59 | +0.242% | 45,871 | +6.566% |
| 2026-07-02 | 46.97 | 47.52 | 46.97 | 47.48 | +1.065% | 44,071 | +6.825% |
| 2026-07-01 | 46.31 | 47.37 | 46.26 | 46.97 | +3.070% | 58,657 | +7.962% |
| 2026-06-30 | 45.45 | 45.69 | 45.33 | 45.58 | -0.328% | 53,914 | +11.277% |
| 2026-06-29 | 45.70 | 46.26 | 45.67 | 45.73 | +0.989% | 36,658 | +10.913% |
| 2026-06-26 | 43.93 | 45.32 | 43.93 | 45.28 | +3.091% | 34,218 | +12.010% |
| 2026-06-25 | 44.86 | 44.86 | 43.90 | 43.92 | -2.670% | 36,826 | +15.472% |
| 2026-06-24 | 44.73 | 45.96 | 44.73 | 45.12 | +0.793% | 36,579 | +12.388% |
| 2026-06-23 | 44.56 | 45.13 | 44.56 | 44.77 | +0.047% | 37,124 | +13.279% |
| 2026-06-22 | 45.31 | 45.80 | 44.66 | 44.75 | -2.583% | 60,262 | +13.333% |
| 2026-06-18 | 45.61 | 45.96 | 45.19 | 45.94 | +1.147% | 38,331 | +10.406% |
| 2026-06-17 | 46.59 | 46.59 | 45.38 | 45.41 | -3.085% | 37,562 | +11.672% |
| 2026-06-16 | 46.64 | 46.94 | 46.58 | 46.86 | +0.305% | 28,177 | +8.227% |
| 2026-06-15 | 46.15 | 47.16 | 46.15 | 46.72 | +2.736% | 22,531 | +8.557% |
| 2026-06-12 | 45.88 | 45.88 | 44.91 | 45.47 | -0.727% | 27,270 | +11.527% |
| 2026-06-11 | 45.49 | 45.81 | 44.74 | 45.81 | +0.408% | 62,236 | +10.716% |
| 2026-06-10 | 45.99 | 46.42 | 45.62 | 45.62 | -1.797% | 38,233 | +11.169% |
| 2026-06-09 | 46.87 | 47.41 | 45.83 | 46.45 | -0.790% | 46,182 | +9.171% |
| 2026-06-08 | 47.17 | 47.34 | 46.81 | 46.83 | -0.899% | 95,911 | +8.308% |
| 2026-06-05 | 48.30 | 48.33 | 47.03 | 47.25 | -2.306% | 42,430 | +7.334% |
| 2026-06-04 | 48.34 | 48.85 | 48.30 | 48.37 | +0.957% | 46,968 | +4.859% |
| 2026-06-03 | 48.43 | 48.43 | 47.73 | 47.91 | -1.818% | 47,932 | +5.863% |
| 2026-06-02 | 49.06 | 49.06 | 48.61 | 48.79 | -2.198% | 40,405 | +3.938% |
| 2026-06-01 | 49.45 | 50.13 | 49.34 | 49.89 | +1.312% | 71,211 | +1.654% |
| 2026-05-29 | 48.82 | 49.42 | 48.82 | 49.24 | +0.889% | 48,038 | +2.987% |
| 2026-05-28 | 48.31 | 48.89 | 48.22 | 48.81 | +0.886% | 45,407 | +3.903% |
| 2026-05-27 | 47.79 | 48.67 | 47.79 | 48.38 | +0.752% | 54,554 | +4.824% |
| 2026-05-26 | 48.14 | 48.37 | 47.96 | 48.02 | -0.316% | 49,628 | +5.612% |
| 2026-05-22 | 48.28 | 48.72 | 48.11 | 48.17 | +0.129% | 49,057 | +5.279% |
| 2026-05-21 | 47.72 | 48.39 | 47.27 | 48.11 | -0.289% | 38,349 | +5.415% |
| 2026-05-20 | 47.62 | 48.25 | 47.30 | 48.25 | +0.839% | 53,327 | +5.110% |
| 2026-05-19 | 48.28 | 48.74 | 47.79 | 47.85 | -1.145% | 43,891 | +5.992% |
| 2026-05-18 | 47.85 | 48.75 | 47.82 | 48.40 | +0.733% | 68,833 | +4.778% |
| 2026-05-15 | 47.76 | 48.31 | 47.69 | 48.05 | +0.167% | 43,187 | +5.547% |
| 2026-05-14 | 47.77 | 48.22 | 47.53 | 47.97 | +0.083% | 35,202 | +5.723% |
| 2026-05-13 | 47.50 | 48.05 | 47.33 | 47.93 | +0.104% | 45,601 | +5.811% |
| 2026-05-12 | 47.98 | 48.06 | 47.69 | 47.88 | -0.292% | 84,976 | +5.921% |
| 2026-05-11 | 48.48 | 48.51 | 47.97 | 48.02 | -1.833% | 59,786 | +5.612% |
| 2026-05-08 | 48.99 | 48.99 | 48.65 | 48.92 | -0.898% | 52,352 | +3.676% |
| 2026-05-07 | 49.41 | 49.77 | 49.20 | 49.36 | +0.489% | 40,729 | +2.745% |
| 2026-05-06 | 48.84 | 49.33 | 48.73 | 49.12 | +1.135% | 72,928 | +3.247% |
| 2026-05-05 | 48.97 | 48.97 | 48.45 | 48.57 | -0.981% | 36,471 | +4.419% |
| 2026-05-04 | 48.96 | 49.48 | 48.90 | 49.05 | +0.080% | 35,418 | +3.395% |
| 2026-05-01 | 48.68 | 49.23 | 48.68 | 49.01 | +1.346% | 31,089 | +3.477% |
| 2026-04-30 | 48.20 | 48.50 | 47.52 | 48.36 | +0.083% | 66,220 | +4.870% |
| 2026-04-29 | 47.87 | 48.40 | 47.87 | 48.32 | -0.085% | 31,541 | +4.957% |
| 2026-04-28 | 48.46 | 48.56 | 48.30 | 48.36 | -0.724% | 27,227 | +4.868% |
| 2026-04-27 | 48.56 | 49.09 | 48.56 | 48.71 | -0.338% | 36,947 | +4.109% |
| 2026-04-24 | 48.34 | 48.89 | 48.23 | 48.88 | +1.429% | 34,077 | +3.757% |
| 2026-04-23 | 48.89 | 48.89 | 47.67 | 48.19 | -2.613% | 58,857 | +5.240% |
| 2026-04-22 | 49.48 | 49.60 | 49.29 | 49.48 | +0.862% | 35,142 | +2.490% |
| 2026-04-21 | 49.76 | 50.08 | 49.01 | 49.06 | -1.133% | 35,195 | +3.374% |
| 2026-04-20 | 49.29 | 49.63 | 49.21 | 49.62 | +0.105% | 25,482 | +2.203% |
| 2026-04-17 | 49.42 | 49.92 | 49.42 | 49.57 | +1.140% | 47,256 | +2.310% |
| 2026-04-16 | 49.22 | 49.23 | 48.67 | 49.01 | +0.427% | 72,299 | +3.476% |
| 2026-04-15 | 47.58 | 48.90 | 47.52 | 48.80 | +3.047% | 125,774 | +3.918% |
| 2026-04-14 | 46.83 | 47.57 | 46.83 | 47.36 | +1.973% | 80,650 | +7.084% |
| 2026-04-13 | 45.24 | 46.45 | 45.24 | 46.44 | +2.314% | 61,666 | +9.197% |
| 2026-04-10 | 45.85 | 45.85 | 45.14 | 45.39 | -0.743% | 25,947 | +11.725% |
| 2026-04-09 | 45.86 | 45.86 | 45.17 | 45.73 | -0.343% | 23,440 | +10.895% |
| 2026-04-08 | 46.75 | 46.75 | 45.76 | 45.89 | +1.917% | 45,458 | +10.514% |
| 2026-04-07 | 45.02 | 45.07 | 44.48 | 45.03 | -0.486% | 53,280 | +12.633% |
| 2026-04-06 | 45.02 | 45.36 | 45.02 | 45.25 | +0.504% | 97,555 | +12.085% |
| 2026-04-02 | 44.15 | 45.08 | 43.90 | 45.02 | +0.558% | 32,111 | +12.650% |
| 2026-04-01 | 44.97 | 45.20 | 44.51 | 44.77 | +0.089% | 131,426 | +13.279% |
| 2026-03-31 | 43.70 | 44.82 | 43.67 | 44.73 | +3.566% | 21,268 | +13.381% |
| 2026-03-30 | 43.26 | 43.63 | 42.98 | 43.19 | +0.680% | 59,946 | +17.423% |
| 2026-03-27 | 43.72 | 43.72 | 42.80 | 42.90 | -2.735% | 26,361 | +18.221% |
| 2026-03-26 | 44.31 | 45.01 | 44.06 | 44.10 | -1.598% | 26,938 | +14.988% |
| 2026-03-25 | 45.22 | 45.51 | 44.47 | 44.82 | +0.568% | 47,046 | +13.151% |
| 2026-03-24 | 45.36 | 45.36 | 44.56 | 44.57 | -2.796% | 22,044 | +13.793% |
| 2026-03-23 | 45.71 | 46.18 | 45.60 | 45.85 | +1.509% | 118,909 | +10.611% |
| 2026-03-20 | 45.58 | 45.58 | 44.91 | 45.17 | -1.422% | 44,610 | +12.280% |
| 2026-03-19 | 45.89 | 46.26 | 45.54 | 45.82 | -1.214% | 53,414 | +10.683% |
| 2026-03-18 | 46.85 | 47.09 | 46.36 | 46.38 | -1.502% | 17,435 | +9.340% |
| 2026-03-17 | 46.85 | 47.44 | 46.85 | 47.09 | +0.902% | 30,517 | +7.697% |
| 2026-03-16 | 46.35 | 46.75 | 46.35 | 46.67 | +1.555% | 70,801 | +8.669% |
| 2026-03-13 | 46.43 | 46.74 | 45.83 | 45.95 | -1.043% | 69,424 | +10.359% |
| 2026-03-12 | 46.92 | 47.30 | 46.43 | 46.44 | -1.882% | 48,229 | +9.208% |
| 2026-03-11 | 47.48 | 47.87 | 46.99 | 47.33 | -0.140% | 28,337 | +7.152% |
| 2026-03-10 | 47.77 | 47.80 | 47.22 | 47.40 | -0.882% | 48,897 | +7.002% |
| 2026-03-09 | 47.16 | 47.91 | 46.75 | 47.82 | -0.018% | 40,922 | +6.058% |
| 2026-03-06 | 47.63 | 48.00 | 47.35 | 47.83 | -0.992% | 131,988 | +6.040% |
| 2026-03-05 | 47.90 | 48.53 | 47.90 | 48.31 | +1.080% | 220,258 | +4.987% |
| 2026-03-04 | 47.29 | 48.00 | 47.22 | 47.79 | +1.380% | 151,375 | +6.121% |
| 2026-03-03 | 46.08 | 47.34 | 45.92 | 47.14 | -0.121% | 122,856 | +7.585% |
| 2026-03-02 | 46.26 | 47.32 | 46.26 | 47.20 | -0.188% | 57,165 | +7.454% |
| 2026-02-27 | 46.87 | 47.31 | 46.83 | 47.29 | -0.346% | 130,180 | +7.252% |
| 2026-02-26 | 47.04 | 47.45 | 46.99 | 47.45 | +0.977% | 107,392 | +6.881% |
| 2026-02-25 | 46.42 | 47.00 | 46.33 | 46.99 | +1.295% | 40,589 | +7.926% |
| 2026-02-24 | 45.57 | 46.52 | 45.57 | 46.39 | +1.488% | 73,088 | +9.323% |
| 2026-02-23 | 46.68 | 46.68 | 45.58 | 45.71 | -2.745% | 194,228 | +10.950% |
| 2026-02-20 | 46.22 | 47.28 | 46.22 | 47.00 | +1.050% | 150,057 | +7.904% |
| 2026-02-19 | 46.58 | 46.72 | 46.32 | 46.51 | -0.489% | 81,622 | +9.038% |
| 2026-02-18 | 46.04 | 46.86 | 46.04 | 46.74 | +1.741% | 182,437 | +8.505% |
| 2026-02-17 | 45.85 | 46.23 | 45.28 | 45.94 | +0.116% | 225,419 | +10.394% |
| 2026-02-13 | 45.79 | 46.20 | 45.67 | 45.89 | -0.064% | 75,232 | +10.522% |
| 2026-02-12 | 47.31 | 47.31 | 45.70 | 45.92 | -2.905% | 78,953 | +10.451% |
| 2026-02-11 | 48.56 | 48.56 | 47.04 | 47.29 | -2.030% | 190,970 | +7.243% |
| 2026-02-10 | 48.28 | 48.92 | 48.27 | 48.27 | +0.500% | 151,969 | +5.065% |
| 2026-02-09 | 47.66 | 48.16 | 47.44 | 48.03 | +0.734% | 327,118 | +5.590% |
| 2026-02-06 | 47.64 | 47.94 | 46.98 | 47.68 | -0.099% | 116,703 | +6.366% |
| 2026-02-05 | 48.06 | 48.48 | 47.63 | 47.73 | -2.198% | 111,344 | +6.260% |
| 2026-02-04 | 49.32 | 49.32 | 48.36 | 48.80 | -1.367% | 155,800 | +3.924% |
| 2026-02-03 | 51.22 | 51.22 | 49.17 | 49.48 | -3.883% | 99,715 | +2.504% |
| 2026-02-02 | 51.11 | 51.75 | 51.11 | 51.48 | +0.302% | 125,274 | -1.477% |
| 2026-01-30 | 51.88 | 52.04 | 51.22 | 51.32 | -1.775% | 88,425 | -1.180% |
| 2026-01-29 | 52.52 | 52.52 | 51.35 | 52.25 | -0.503% | 113,900 | -2.934% |
| 2026-01-28 | 52.80 | 53.06 | 52.43 | 52.51 | -0.294% | 92,807 | -3.422% |
| 2026-01-27 | 52.70 | 52.74 | 52.43 | 52.67 | +0.307% | 146,864 | -3.706% |
| 2026-01-26 | 52.17 | 52.77 | 52.17 | 52.51 | +0.749% | 1,102,418 | -3.410% |
| 2026-01-23 | 51.86 | 52.35 | 51.84 | 52.12 | +0.357% | 29,855 | -2.687% |
| 2026-01-22 | 51.90 | 52.05 | 51.80 | 51.93 | +1.271% | 71,135 | -2.339% |
| 2026-01-21 | 51.14 | 51.55 | 50.83 | 51.28 | +0.369% | 116,281 | -1.099% |
| 2026-01-20 | 51.30 | 51.72 | 51.03 | 51.09 | -2.368% | 65,665 | -0.734% |
| 2026-01-16 | 52.85 | 52.85 | 52.30 | 52.33 | -0.760% | 40,054 | -3.084% |
| 2026-01-15 | 53.28 | 53.28 | 52.64 | 52.73 | -0.587% | 57,082 | -3.821% |
| 2026-01-14 | 53.58 | 53.58 | 52.66 | 53.04 | -1.536% | 30,274 | -4.385% |
| 2026-01-13 | 54.11 | 54.43 | 53.58 | 53.87 | -0.715% | 57,279 | -5.854% |
| 2026-01-12 | 54.07 | 54.42 | 53.97 | 54.26 | -0.044% | 29,017 | -6.527% |
| 2026-01-09 | 54.35 | 54.40 | 53.82 | 54.28 | -0.331% | 45,234 | -6.568% |
| 2026-01-08 | 54.36 | 54.49 | 54.01 | 54.46 | -0.110% | 76,997 | -6.876% |
| 2026-01-07 | 54.47 | 54.88 | 54.30 | 54.52 | +0.017% | 61,655 | -6.979% |
| 2026-01-06 | 54.09 | 54.51 | 54.09 | 54.51 | +0.657% | 32,973 | -6.963% |
| 2026-01-05 | 53.52 | 54.47 | 53.52 | 54.16 | +1.410% | 43,962 | -6.352% |
| 2026-01-02 | 54.25 | 54.25 | 53.22 | 53.40 | -1.010% | 26,177 | -5.032% |
| 2025-12-31 | 54.20 | 54.20 | 53.94 | 53.95 | -0.708% | 30,198 | -5.991% |
| 2025-12-30 | 54.28 | 54.54 | 54.28 | 54.33 | -0.107% | 15,049 | -6.657% |
| 2025-12-29 | 54.17 | 54.48 | 54.17 | 54.39 | -0.214% | 39,276 | -6.757% |
| 2025-12-26 | 54.39 | 54.56 | 54.38 | 54.51 | +0.103% | 36,736 | -6.956% |
| 2025-12-24 | 54.16 | 54.52 | 54.16 | 54.45 | +0.305% | 14,356 | -6.860% |
| 2025-12-23 | 54.09 | 54.28 | 54.00 | 54.28 | +0.101% | 18,961 | -6.576% |
| 2025-12-22 | 54.24 | 54.32 | 54.13 | 54.23 | +0.461% | 13,032 | -6.481% |
| 2025-12-19 | 53.77 | 54.12 | 53.77 | 53.98 | +0.588% | 20,642 | -6.050% |
| 2025-12-18 | 53.59 | 54.05 | 53.52 | 53.67 | +1.083% | 36,929 | -5.497% |
| 2025-12-17 | 53.86 | 53.99 | 53.09 | 53.09 | -1.063% | 29,917 | -4.474% |
| 2025-12-16 | 53.25 | 53.72 | 53.25 | 53.66 | +0.241% | 57,852 | -5.489% |
| 2025-12-15 | 54.31 | 54.31 | 53.42 | 53.53 | -1.314% | 27,999 | -5.262% |
| 2025-12-12 | 54.53 | 54.69 | 54.02 | 54.24 | -0.549% | 32,864 | -6.507% |
| 2025-12-11 | 54.36 | 54.65 | 54.30 | 54.54 | -0.078% | 48,345 | -7.020% |
| 2025-12-10 | 54.45 | 54.77 | 54.21 | 54.59 | -0.042% | 28,915 | -7.093% |
| 2025-12-09 | 54.33 | 54.72 | 54.33 | 54.61 | +0.193% | 22,847 | -7.132% |
| 2025-12-08 | 54.81 | 54.86 | 54.28 | 54.50 | -0.492% | 20,015 | -6.953% |
| 2025-12-05 | 54.47 | 55.02 | 54.47 | 54.77 | +0.734% | 18,530 | -7.411% |
| 2025-12-04 | 54.55 | 54.55 | 54.01 | 54.38 | +0.185% | 21,526 | -6.731% |
| 2025-12-03 | 54.12 | 54.39 | 54.12 | 54.27 | -0.188% | 13,232 | -6.558% |
| 2025-12-02 | 54.08 | 54.53 | 53.96 | 54.38 | +0.866% | 29,683 | -6.734% |
| 2025-12-01 | 53.73 | 54.14 | 53.68 | 53.91 | -0.365% | 19,628 | -5.926% |
| 2025-11-28 | 53.80 | 54.11 | 53.80 | 54.11 | +0.934% | 9,160 | -6.270% |
| 2025-11-26 | 53.67 | 53.84 | 53.59 | 53.61 | +0.161% | 25,727 | -5.394% |
| 2025-11-25 | 53.05 | 53.58 | 53.00 | 53.52 | +1.287% | 46,236 | -5.241% |
| 2025-11-24 | 52.21 | 52.89 | 52.21 | 52.84 | +2.178% | 41,586 | -4.021% |
| 2025-11-21 | 51.18 | 52.12 | 51.08 | 51.71 | +1.352% | 30,342 | -1.931% |
| 2025-11-20 | 53.16 | 53.16 | 51.00 | 51.02 | -2.488% | 116,139 | -0.606% |
| 2025-11-19 | 52.70 | 52.99 | 52.14 | 52.33 | -0.653% | 26,349 | -3.079% |
| 2025-11-18 | 52.60 | 52.96 | 52.18 | 52.67 | -0.567% | 76,521 | -3.712% |
| 2025-11-17 | 53.45 | 53.75 | 52.73 | 52.97 | -0.905% | 30,497 | -4.258% |
| 2025-11-14 | 53.02 | 53.91 | 52.98 | 53.45 | -0.473% | 23,193 | -5.124% |
| 2025-11-13 | 54.61 | 54.65 | 53.66 | 53.71 | -2.170% | 20,068 | -5.573% |
| 2025-11-12 | 55.29 | 55.29 | 54.70 | 54.90 | -0.368% | 44,465 | -7.622% |
| 2025-11-11 | 54.69 | 55.19 | 54.69 | 55.10 | +0.406% | 22,499 | -7.963% |
| 2025-11-10 | 54.72 | 54.94 | 54.40 | 54.88 | +1.632% | 62,087 | -7.589% |
| 2025-11-07 | 53.65 | 54.00 | 53.17 | 54.00 | +0.199% | 83,951 | -6.081% |
| 2025-11-06 | 54.85 | 54.85 | 53.83 | 53.89 | -2.064% | 30,320 | -5.894% |
| 2025-11-05 | 54.94 | 55.19 | 54.69 | 55.03 | +0.149% | 12,657 | -7.836% |
| 2025-11-04 | 54.93 | 55.57 | 54.89 | 54.95 | -1.935% | 88,452 | -7.699% |
| 2025-11-03 | 56.47 | 56.47 | 55.80 | 56.03 | -0.161% | 17,709 | -9.485% |
| 2025-10-31 | 56.21 | 56.37 | 56.03 | 56.12 | +0.790% | 11,382 | -9.631% |
| 2025-10-30 | 56.01 | 56.39 | 55.68 | 55.68 | -1.923% | 43,317 | -8.917% |
| 2025-10-29 | 56.96 | 56.96 | 56.48 | 56.77 | -0.303% | 90,196 | -10.668% |
| 2025-10-28 | 57.10 | 57.22 | 56.94 | 56.94 | +0.101% | 64,330 | -10.939% |
| 2025-10-27 | 56.68 | 56.91 | 56.53 | 56.89 | +1.804% | 22,614 | -10.849% |
| 2025-10-24 | 55.93 | 56.11 | 55.86 | 55.88 | +0.791% | 21,416 | -9.241% |
| 2025-10-23 | 55.27 | 55.53 | 55.25 | 55.44 | +0.613% | 11,519 | -8.523% |
| 2025-10-22 | 55.67 | 55.68 | 54.75 | 55.10 | -1.588% | 30,925 | -7.962% |
| 2025-10-21 | 55.83 | 56.06 | 55.75 | 55.99 | +0.482% | 41,792 | -9.424% |
| 2025-10-20 | 54.83 | 55.80 | 54.83 | 55.72 | +2.244% | 30,120 | -8.987% |
| 2025-10-17 | 54.02 | 54.66 | 54.02 | 54.50 | +0.449% | 37,938 | -6.945% |
| 2025-10-16 | 55.02 | 55.23 | 54.04 | 54.26 | -0.747% | 36,564 | -6.527% |
| 2025-10-15 | 55.10 | 55.41 | 54.54 | 54.66 | -0.096% | 50,979 | -7.225% |
| 2025-10-14 | 54.21 | 55.09 | 53.87 | 54.72 | -0.365% | 78,551 | -7.314% |
| 2025-10-13 | 54.76 | 54.97 | 54.52 | 54.92 | +1.440% | 52,615 | -7.653% |
| 2025-10-10 | 55.87 | 56.12 | 54.09 | 54.14 | -3.213% | 69,274 | -6.323% |
| 2025-10-09 | 56.08 | 56.08 | 55.66 | 55.94 | -0.274% | 46,791 | -9.332% |
| 2025-10-08 | 55.97 | 56.16 | 55.88 | 56.09 | +0.494% | 30,194 | -9.581% |
| 2025-10-07 | 56.41 | 56.41 | 55.52 | 55.81 | -0.890% | 34,731 | -9.134% |
| 2025-10-06 | 55.94 | 56.45 | 55.61 | 56.31 | +1.030% | 42,597 | -9.943% |
| 2025-10-03 | 55.85 | 56.13 | 55.68 | 55.74 | -0.278% | 28,724 | -9.015% |
| 2025-10-02 | 55.64 | 55.90 | 55.30 | 55.90 | +0.831% | 37,604 | -9.268% |
| 2025-10-01 | 55.39 | 55.69 | 55.34 | 55.43 | -0.706% | 26,752 | -8.514% |
| 2025-09-30 | 56.36 | 56.36 | 55.47 | 55.83 | -1.310% | 41,442 | -9.160% |
| 2025-09-29 | 56.41 | 56.58 | 56.40 | 56.57 | +0.941% | 16,932 | -10.350% |
| 2025-09-26 | 55.84 | 56.06 | 55.65 | 56.04 | +0.345% | 26,536 | -9.506% |
| 2025-09-25 | 55.86 | 55.98 | 55.38 | 55.85 | -0.534% | 31,418 | -9.194% |
| 2025-09-24 | 56.61 | 56.61 | 56.00 | 56.15 | -0.196% | 48,097 | -9.679% |
| 2025-09-23 | 57.15 | 57.15 | 56.20 | 56.26 | -1.335% | 58,904 | -9.856% |
| 2025-09-22 | 56.90 | 57.16 | 56.88 | 57.02 | -0.103% | 66,287 | -11.059% |
| 2025-09-19 | 57.02 | 57.08 | 56.80 | 57.08 | +0.635% | 26,009 | -11.151% |
| 2025-09-18 | 56.66 | 56.87 | 56.57 | 56.72 | +0.725% | 43,877 | -10.587% |
| 2025-09-17 | 56.35 | 56.45 | 55.84 | 56.31 | +0.082% | 33,285 | -9.939% |
| 2025-09-16 | 56.21 | 56.31 | 55.99 | 56.27 | +0.335% | 27,783 | -9.864% |
| 2025-09-15 | 55.52 | 56.09 | 55.52 | 56.08 | +1.391% | 53,061 | -9.562% |
| 2025-09-12 | 55.25 | 55.34 | 55.08 | 55.31 | +0.026% | 44,150 | -8.304% |
| 2025-09-11 | 55.03 | 55.36 | 55.00 | 55.29 | +0.745% | 64,960 | -8.280% |
| 2025-09-10 | 55.66 | 55.66 | 54.76 | 54.88 | -1.376% | 38,587 | -7.596% |
| 2025-09-09 | 55.35 | 55.65 | 55.31 | 55.65 | +0.695% | 50,521 | -8.868% |
| 2025-09-08 | 55.18 | 55.37 | 55.14 | 55.27 | +0.667% | 31,268 | -8.235% |
| 2025-09-05 | 55.02 | 55.22 | 54.48 | 54.90 | +0.055% | 36,772 | -7.623% |
| 2025-09-04 | 54.37 | 54.89 | 54.19 | 54.87 | +0.808% | 56,014 | -7.572% |
| 2025-09-03 | 54.13 | 54.43 | 54.13 | 54.43 | +1.473% | 20,192 | -6.825% |
| 2025-09-02 | 53.31 | 53.65 | 52.95 | 53.64 | -0.795% | 75,049 | -5.453% |
| 2025-08-29 | 54.23 | 54.35 | 53.83 | 54.07 | -0.343% | 56,788 | -6.205% |
| 2025-08-28 | 53.82 | 54.31 | 53.82 | 54.26 | +0.835% | 30,335 | -6.526% |
| 2025-08-27 | 53.72 | 53.89 | 53.64 | 53.81 | +0.068% | 45,378 | -5.746% |
| 2025-08-26 | 53.81 | 53.85 | 53.57 | 53.77 | -0.056% | 22,173 | -5.681% |
| 2025-08-25 | 53.87 | 54.18 | 53.80 | 53.80 | -0.237% | 34,078 | -5.734% |
| 2025-08-22 | 53.00 | 54.04 | 53.00 | 53.93 | +2.159% | 35,858 | -5.957% |
| 2025-08-21 | 52.78 | 52.88 | 52.55 | 52.79 | -0.391% | 32,021 | -3.927% |
| 2025-08-20 | 53.23 | 53.25 | 52.48 | 53.00 | -0.832% | 45,657 | -4.303% |
| 2025-08-19 | 53.83 | 53.89 | 53.39 | 53.44 | -0.959% | 40,233 | -5.100% |
| 2025-08-18 | 53.76 | 53.98 | 53.67 | 53.96 | +0.082% | 37,850 | -6.010% |
| 2025-08-15 | 53.81 | 54.21 | 53.70 | 53.91 | +0.324% | 24,862 | -5.933% |
| 2025-08-14 | 53.53 | 53.93 | 53.53 | 53.74 | -0.072% | 45,855 | -5.628% |
| 2025-08-13 | 53.70 | 53.80 | 53.55 | 53.78 | +0.502% | 39,257 | -5.696% |
| 2025-08-12 | 52.87 | 53.53 | 52.85 | 53.51 | +1.742% | 46,498 | -5.223% |
| 2025-08-11 | 52.95 | 53.01 | 52.59 | 52.59 | -0.664% | 23,641 | -3.572% |
| 2025-08-08 | 52.81 | 52.95 | 52.71 | 52.95 | +0.337% | 26,007 | -4.212% |
| 2025-08-07 | 53.10 | 53.25 | 52.38 | 52.77 | -0.170% | 44,931 | -3.890% |
| 2025-08-06 | 52.26 | 52.87 | 52.20 | 52.86 | +2.041% | 56,015 | -4.053% |
| 2025-08-05 | 52.16 | 52.34 | 51.80 | 51.80 | -0.799% | 51,745 | -2.094% |
| 2025-08-04 | 51.76 | 52.23 | 51.76 | 52.22 | +1.909% | 24,794 | -2.877% |
| 2025-08-01 | 51.78 | 51.78 | 51.08 | 51.24 | -2.772% | 26,671 | -1.023% |
| 2025-07-31 | 53.48 | 53.48 | 52.67 | 52.70 | +0.927% | 28,373 | -3.766% |
| 2025-07-30 | 52.31 | 52.48 | 51.99 | 52.22 | -0.027% | 22,104 | -2.875% |
| 2025-07-29 | 52.92 | 52.92 | 52.23 | 52.23 | -1.506% | 29,842 | -2.901% |
| 2025-07-28 | 53.10 | 53.10 | 52.90 | 53.03 | +0.058% | 23,606 | -4.363% |
| 2025-07-25 | 52.94 | 53.13 | 52.94 | 53.00 | +0.091% | 26,463 | -4.308% |
| 2025-07-24 | 53.10 | 53.11 | 52.86 | 52.95 | +0.392% | 161,583 | -4.221% |
| 2025-07-23 | 52.85 | 52.85 | 52.51 | 52.74 | -0.003% | 34,347 | -3.846% |
| 2025-07-22 | 52.89 | 52.89 | 52.38 | 52.74 | -0.168% | 25,337 | -3.849% |
| 2025-07-21 | 52.64 | 53.01 | 52.64 | 52.83 | +0.502% | 27,622 | -4.010% |
| 2025-07-18 | 52.52 | 52.57 | 52.34 | 52.57 | +0.262% | 18,954 | -3.529% |
| 2025-07-17 | 51.93 | 52.50 | 51.93 | 52.43 | +0.957% | 42,584 | -3.277% |
| 2025-07-16 | 51.94 | 52.03 | 51.54 | 51.94 | +0.031% | 29,460 | -2.351% |
| 2025-07-15 | 52.25 | 52.25 | 51.88 | 51.92 | -0.211% | 70,387 | -2.321% |
| 2025-07-14 | 51.61 | 52.11 | 51.61 | 52.03 | +0.736% | 20,082 | -2.527% |
| 2025-07-11 | 51.73 | 51.90 | 51.60 | 51.65 | -0.558% | 38,800 | -1.810% |
| 2025-07-10 | 52.04 | 52.13 | 51.58 | 51.94 | -0.364% | 29,852 | -2.358% |
| 2025-07-09 | 51.95 | 52.24 | 51.89 | 52.13 | +0.656% | 23,671 | -2.714% |
| 2025-07-08 | 52.35 | 52.35 | 51.65 | 51.79 | -0.652% | 33,114 | -2.075% |
| 2025-07-07 | 52.00 | 52.27 | 51.97 | 52.13 | -0.172% | 20,536 | -2.714% |
| 2025-07-03 | 51.91 | 52.23 | 51.91 | 52.22 | +0.889% | 15,995 | -2.882% |
| 2025-07-02 | 51.65 | 51.86 | 51.56 | 51.76 | +0.039% | 28,116 | -2.019% |
| 2025-07-01 | 52.11 | 52.27 | 51.49 | 51.74 | -0.900% | 37,981 | -1.981% |
| 2025-06-30 | 52.40 | 52.40 | 52.03 | 52.21 | +0.346% | 29,589 | -2.863% |
| 2025-06-27 | 51.81 | 52.04 | 51.50 | 52.03 | +0.677% | 31,020 | -2.527% |
| 2025-06-26 | 51.10 | 51.74 | 51.01 | 51.68 | +1.413% | 23,414 | -1.867% |
| 2025-06-25 | 51.20 | 51.32 | 50.86 | 50.96 | -0.176% | 17,165 | -0.481% |
| 2025-06-24 | 50.44 | 51.16 | 50.44 | 51.05 | +2.346% | 31,264 | -0.656% |
| 2025-06-23 | 49.39 | 49.92 | 48.96 | 49.88 | +0.768% | 27,139 | +1.674% |
| 2025-06-20 | 49.95 | 50.12 | 49.38 | 49.50 | -0.262% | 29,598 | +2.455% |
| 2025-06-18 | 49.79 | 49.98 | 49.61 | 49.63 | -0.181% | 33,389 | +2.186% |
| 2025-06-17 | 49.94 | 50.21 | 49.72 | 49.72 | -1.133% | 27,596 | +2.001% |
| 2025-06-16 | 49.73 | 50.29 | 49.73 | 50.29 | +1.946% | 25,741 | +0.845% |
| 2025-06-13 | 49.31 | 49.74 | 49.24 | 49.33 | -1.340% | 39,024 | +2.808% |
| 2025-06-12 | 50.05 | 50.17 | 49.95 | 50.00 | -0.478% | 24,397 | +1.430% |
| 2025-06-11 | 50.50 | 50.60 | 50.13 | 50.24 | -0.298% | 38,901 | +0.946% |
| 2025-06-10 | 50.47 | 50.47 | 49.98 | 50.39 | +0.020% | 22,243 | +0.645% |
| 2025-06-09 | 50.48 | 50.59 | 50.28 | 50.38 | -0.060% | 33,759 | +0.665% |
| 2025-06-06 | 50.26 | 50.51 | 50.19 | 50.41 | +1.164% | 23,447 | +0.605% |
| 2025-06-05 | 49.96 | 50.30 | 49.71 | 49.83 | +0.342% | 41,638 | +1.776% |
| 2025-06-04 | 49.34 | 49.77 | 49.34 | 49.66 | +0.914% | 17,046 | +2.125% |
| 2025-06-03 | 49.09 | 49.38 | 49.00 | 49.21 | +0.102% | 18,474 | +3.059% |
| 2025-06-02 | 48.61 | 49.16 | 48.50 | 49.16 | +0.532% | 27,819 | +3.163% |
| 2025-05-30 | 48.68 | 48.99 | 48.16 | 48.90 | +0.349% | 58,498 | +3.712% |
| 2025-05-29 | 49.42 | 49.42 | 48.52 | 48.73 | -0.510% | 57,494 | +4.074% |
| 2025-05-28 | 49.14 | 49.34 | 48.97 | 48.98 | -0.305% | 87,636 | +3.542% |
| 2025-05-27 | 48.74 | 49.22 | 48.69 | 49.13 | +1.718% | 22,651 | +3.226% |
| 2025-05-23 | 47.92 | 48.55 | 47.92 | 48.30 | -1.045% | 28,732 | +5.000% |
| 2025-05-22 | 48.65 | 49.08 | 48.64 | 48.81 | +0.288% | 17,208 | +3.903% |
| 2025-05-21 | 48.81 | 49.39 | 48.51 | 48.67 | -1.138% | 31,383 | +4.202% |
| 2025-05-20 | 49.32 | 49.34 | 48.91 | 49.23 | -0.626% | 20,093 | +3.017% |
| 2025-05-19 | 48.80 | 49.57 | 48.80 | 49.54 | -0.020% | 100,085 | +2.372% |
| 2025-05-16 | 49.38 | 49.56 | 49.31 | 49.55 | +0.875% | 22,000 | +2.351% |
| 2025-05-15 | 49.11 | 49.37 | 48.85 | 49.12 | -0.567% | 27,824 | +3.247% |
| 2025-05-14 | 49.02 | 49.51 | 49.02 | 49.40 | +0.714% | 29,032 | +2.662% |
| 2025-05-13 | 48.53 | 49.23 | 48.47 | 49.05 | +1.521% | 53,743 | +3.395% |
| 2025-05-12 | 48.24 | 48.31 | 47.60 | 48.31 | +4.195% | 78,304 | +4.968% |
| 2025-05-09 | 46.78 | 46.86 | 46.17 | 46.37 | -0.472% | 16,832 | +9.370% |
| 2025-05-08 | 46.63 | 46.95 | 46.27 | 46.59 | +1.129% | 37,726 | +8.854% |
| 2025-05-07 | 46.21 | 46.50 | 45.71 | 46.07 | +0.152% | 46,075 | +10.083% |
| 2025-05-06 | 45.84 | 46.43 | 45.84 | 46.00 | -0.905% | 30,718 | +10.250% |
| 2025-05-05 | 45.93 | 46.66 | 45.93 | 46.42 | -0.279% | 103,517 | +9.253% |
| 2025-05-02 | 46.11 | 46.77 | 46.11 | 46.55 | +1.860% | 43,753 | +8.948% |
| 2025-05-01 | 45.98 | 46.18 | 45.64 | 45.70 | +1.398% | 48,525 | +10.974% |
| 2025-04-30 | 44.18 | 45.13 | 43.83 | 45.07 | -0.022% | 34,067 | +12.525% |
| 2025-04-29 | 44.48 | 45.16 | 44.48 | 45.08 | +0.692% | 107,992 | +12.500% |
| 2025-04-28 | 44.98 | 45.08 | 44.32 | 44.77 | -0.067% | 59,794 | +13.279% |
| 2025-04-25 | 44.49 | 44.85 | 44.38 | 44.80 | +1.197% | 51,251 | +13.203% |
| 2025-04-24 | 43.07 | 44.31 | 43.07 | 44.27 | +3.001% | 71,942 | +14.559% |
| 2025-04-23 | 43.51 | 43.89 | 42.84 | 42.98 | +2.236% | 151,723 | +17.997% |
| 2025-04-22 | 41.23 | 42.36 | 41.20 | 42.04 | +3.343% | 68,987 | +20.635% |
| 2025-04-21 | 41.15 | 41.20 | 40.33 | 40.68 | -2.329% | 82,244 | +24.668% |
| 2025-04-17 | 41.78 | 41.97 | 41.37 | 41.65 | +0.337% | 49,065 | +21.765% |
| 2025-04-16 | 41.80 | 42.13 | 40.99 | 41.51 | -2.053% | 37,440 | +22.176% |
| 2025-04-15 | 42.35 | 42.70 | 42.27 | 42.38 | +0.071% | 22,136 | +19.668% |
| 2025-04-14 | 43.24 | 43.24 | 42.08 | 42.35 | 0.000% | 56,915 | +19.752% |