PSCH
Invesco S&P SmallCap Health Care ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:07:28 PM EDT
52.38USD+1.447%(+0.75)10,032
51.76Bid52.01Ask0.25SpreadPSCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.67 | 52.40 | 51.67 | 52.38 | +1.447% | 10,032 | 0.000% |
| 2026-10-02 | 51.57 | 51.99 | 51.54 | 51.63 | +0.691% | 7,949 | +1.447% |
| 2026-10-01 | 51.84 | 52.07 | 51.28 | 51.28 | -1.519% | 12,735 | +2.147% |
| 2026-09-30 | 53.02 | 53.15 | 52.02 | 52.07 | -1.902% | 63,261 | +0.595% |
| 2026-09-29 | 53.38 | 53.38 | 52.61 | 53.08 | -0.458% | 8,210 | -1.318% |
| 2026-09-28 | 52.40 | 53.45 | 52.40 | 53.32 | +1.003% | 7,614 | -1.770% |
| 2026-09-25 | 52.73 | 52.91 | 52.31 | 52.79 | +0.282% | 12,222 | -0.785% |
| 2026-09-24 | 52.49 | 52.70 | 52.14 | 52.65 | +0.106% | 50,239 | -0.505% |
| 2026-09-23 | 53.64 | 53.69 | 52.43 | 52.59 | -2.172% | 20,464 | -0.399% |
| 2026-09-22 | 53.49 | 53.93 | 53.49 | 53.76 | +0.976% | 25,666 | -2.562% |
| 2026-09-21 | 53.31 | 53.31 | 52.70 | 53.24 | +0.689% | 9,169 | -1.612% |
| 2026-09-18 | 53.00 | 53.12 | 52.80 | 52.87 | -1.185% | 7,428 | -0.934% |
| 2026-09-17 | 53.55 | 53.77 | 53.40 | 53.51 | +0.716% | 18,245 | -2.108% |
| 2026-09-16 | 53.04 | 53.53 | 53.04 | 53.13 | +0.165% | 6,912 | -1.407% |
| 2026-09-15 | 53.08 | 53.09 | 52.66 | 53.04 | -0.542% | 114,099 | -1.244% |
| 2026-09-14 | 52.99 | 53.38 | 52.99 | 53.33 | +0.713% | 10,350 | -1.780% |
| 2026-09-11 | 53.80 | 53.80 | 52.92 | 52.95 | -0.298% | 5,705 | -1.079% |
| 2026-09-10 | 53.34 | 53.55 | 53.08 | 53.11 | -1.123% | 13,827 | -1.374% |
| 2026-09-09 | 53.72 | 53.87 | 53.57 | 53.71 | -0.391% | 6,359 | -2.482% |
| 2026-09-08 | 53.78 | 54.23 | 53.71 | 53.92 | -0.804% | 24,441 | -2.863% |
| 2026-09-04 | 54.69 | 54.69 | 54.27 | 54.36 | -0.717% | 5,472 | -3.645% |
| 2026-09-03 | 55.29 | 55.29 | 54.56 | 54.75 | -0.230% | 4,889 | -4.336% |
| 2026-09-02 | 54.44 | 55.09 | 54.44 | 54.88 | +0.587% | 15,358 | -4.555% |
| 2026-09-01 | 54.64 | 54.84 | 54.44 | 54.56 | -0.092% | 10,205 | -3.996% |
| 2026-08-31 | 54.57 | 54.75 | 53.92 | 54.61 | -0.073% | 48,675 | -4.084% |
| 2026-08-28 | 55.48 | 55.48 | 54.65 | 54.65 | -1.425% | 6,093 | -4.154% |
| 2026-08-27 | 55.68 | 55.68 | 55.32 | 55.44 | -0.359% | 7,880 | -5.519% |
| 2026-08-26 | 55.58 | 55.81 | 55.48 | 55.64 | -0.108% | 6,800 | -5.859% |
| 2026-08-25 | 55.70 | 55.84 | 55.55 | 55.70 | +0.378% | 13,035 | -5.961% |
| 2026-08-24 | 55.74 | 55.74 | 55.22 | 55.49 | -0.291% | 41,999 | -5.605% |
| 2026-08-21 | 55.57 | 55.83 | 55.49 | 55.65 | +0.690% | 14,916 | -5.880% |
| 2026-08-20 | 55.98 | 56.12 | 55.27 | 55.27 | -1.688% | 20,288 | -5.230% |
| 2026-08-19 | 55.58 | 56.45 | 55.58 | 56.22 | +1.719% | 12,975 | -6.830% |
| 2026-08-18 | 55.38 | 55.79 | 55.07 | 55.27 | -0.126% | 23,322 | -5.229% |
| 2026-08-17 | 55.33 | 55.34 | 54.85 | 55.34 | +0.054% | 18,916 | -5.349% |
| 2026-08-14 | 54.83 | 55.31 | 54.62 | 55.31 | +0.694% | 72,809 | -5.297% |
| 2026-08-13 | 55.26 | 55.26 | 54.87 | 54.93 | -0.545% | 13,649 | -4.640% |
| 2026-08-12 | 55.24 | 55.24 | 54.73 | 55.23 | +0.254% | 8,145 | -5.160% |
| 2026-08-11 | 55.35 | 55.67 | 55.02 | 55.09 | -0.379% | 15,779 | -4.919% |
| 2026-08-10 | 55.21 | 55.34 | 54.70 | 55.30 | +0.563% | 18,540 | -5.279% |
| 2026-08-07 | 54.32 | 54.99 | 54.32 | 54.99 | +1.814% | 175,095 | -4.746% |
| 2026-08-06 | 54.45 | 54.45 | 53.82 | 54.01 | -0.351% | 11,693 | -3.018% |
| 2026-08-05 | 53.93 | 54.49 | 53.93 | 54.20 | +0.235% | 10,865 | -3.358% |
| 2026-08-04 | 53.91 | 54.19 | 53.53 | 54.07 | +0.629% | 14,458 | -3.131% |
| 2026-08-03 | 53.82 | 54.12 | 53.66 | 53.74 | +0.646% | 29,952 | -2.522% |
| 2026-07-31 | 54.24 | 54.24 | 52.57 | 53.39 | -1.790% | 68,817 | -1.892% |
| 2026-07-30 | 53.78 | 54.39 | 53.54 | 54.36 | +2.139% | 135,738 | -3.648% |
| 2026-07-29 | 53.57 | 53.71 | 53.09 | 53.22 | -0.665% | 14,416 | -1.586% |
| 2026-07-28 | 53.20 | 53.65 | 53.06 | 53.58 | +1.262% | 11,805 | -2.241% |
| 2026-07-27 | 53.36 | 53.76 | 52.91 | 52.91 | -0.075% | 17,123 | -1.007% |
| 2026-07-24 | 53.26 | 53.36 | 52.86 | 52.95 | -0.019% | 41,504 | -1.081% |
| 2026-07-23 | 52.78 | 53.16 | 52.60 | 52.96 | +0.060% | 10,720 | -1.099% |
| 2026-07-22 | 53.15 | 53.33 | 52.85 | 52.93 | -1.228% | 15,849 | -1.039% |
| 2026-07-21 | 53.10 | 53.59 | 53.10 | 53.59 | +1.053% | 6,549 | -2.255% |
| 2026-07-20 | 53.64 | 53.73 | 53.03 | 53.03 | -1.137% | 33,661 | -1.226% |
| 2026-07-17 | 53.75 | 53.77 | 53.35 | 53.64 | +0.159% | 7,904 | -2.349% |
| 2026-07-16 | 53.69 | 54.33 | 53.55 | 53.55 | +0.384% | 10,724 | -2.193% |
| 2026-07-15 | 52.63 | 53.46 | 52.59 | 53.35 | +0.935% | 14,137 | -1.818% |
| 2026-07-14 | 53.53 | 53.53 | 52.58 | 52.86 | -0.937% | 12,512 | -0.900% |
| 2026-07-13 | 53.42 | 53.58 | 53.26 | 53.36 | -0.455% | 39,065 | -1.829% |
| 2026-07-10 | 54.33 | 54.33 | 53.28 | 53.60 | -1.452% | 44,371 | -2.276% |
| 2026-07-09 | 54.13 | 54.57 | 54.13 | 54.39 | +1.005% | 20,481 | -3.696% |
| 2026-07-08 | 53.99 | 54.27 | 53.53 | 53.85 | -1.086% | 30,173 | -2.728% |
| 2026-07-07 | 54.44 | 54.62 | 53.81 | 54.44 | +0.462% | 23,412 | -3.784% |
| 2026-07-06 | 53.89 | 54.34 | 53.88 | 54.19 | +0.756% | 29,712 | -3.340% |
| 2026-07-02 | 52.87 | 53.82 | 52.87 | 53.78 | +1.804% | 8,665 | -2.609% |
| 2026-07-01 | 52.35 | 53.13 | 52.35 | 52.83 | +0.885% | 23,355 | -0.852% |
| 2026-06-30 | 52.14 | 52.52 | 52.00 | 52.37 | +0.166% | 20,579 | +0.026% |
| 2026-06-29 | 52.52 | 52.56 | 51.73 | 52.28 | -0.522% | 23,378 | +0.191% |
| 2026-06-26 | 52.00 | 52.60 | 51.84 | 52.55 | +2.057% | 11,796 | -0.332% |
| 2026-06-25 | 50.88 | 51.97 | 50.88 | 51.50 | +2.190% | 53,552 | +1.718% |
| 2026-06-24 | 49.62 | 50.67 | 49.57 | 50.39 | +2.373% | 61,705 | +3.946% |
| 2026-06-23 | 48.38 | 49.30 | 48.38 | 49.22 | +1.220% | 25,368 | +6.412% |
| 2026-06-22 | 48.64 | 48.86 | 48.47 | 48.63 | +0.186% | 25,836 | +7.711% |
| 2026-06-18 | 48.57 | 48.58 | 48.33 | 48.54 | +1.317% | 26,744 | +7.911% |
| 2026-06-17 | 48.07 | 48.76 | 47.82 | 47.91 | -0.292% | 31,105 | +9.332% |
| 2026-06-16 | 48.11 | 48.50 | 48.02 | 48.05 | -0.037% | 26,271 | +9.013% |
| 2026-06-15 | 48.28 | 48.28 | 47.72 | 48.07 | +0.589% | 26,178 | +8.972% |
| 2026-06-12 | 47.85 | 48.23 | 47.63 | 47.79 | +0.100% | 7,975 | +9.614% |
| 2026-06-11 | 47.23 | 48.00 | 47.07 | 47.74 | +1.221% | 19,542 | +9.724% |
| 2026-06-10 | 47.23 | 47.92 | 47.16 | 47.16 | -0.379% | 25,619 | +11.064% |
| 2026-06-09 | 46.21 | 47.41 | 46.21 | 47.34 | +3.035% | 24,239 | +10.642% |
| 2026-06-08 | 46.20 | 46.33 | 45.95 | 45.95 | +0.328% | 18,445 | +14.000% |
| 2026-06-05 | 46.26 | 46.32 | 45.77 | 45.80 | -0.545% | 2,131 | +14.374% |
| 2026-06-04 | 44.90 | 46.45 | 44.90 | 46.05 | +2.676% | 13,960 | +13.751% |
| 2026-06-03 | 44.15 | 44.86 | 44.14 | 44.85 | +1.283% | 5,036 | +16.795% |
| 2026-06-02 | 44.64 | 44.64 | 44.10 | 44.28 | -1.233% | 3,370 | +18.294% |
| 2026-06-01 | 44.90 | 45.00 | 44.53 | 44.83 | -0.627% | 6,621 | +16.835% |
| 2026-05-29 | 45.44 | 45.44 | 45.10 | 45.12 | -0.305% | 12,031 | +16.103% |
| 2026-05-28 | 44.69 | 45.37 | 44.65 | 45.25 | +0.755% | 9,066 | +15.749% |
| 2026-05-27 | 44.94 | 45.23 | 44.76 | 44.91 | +0.199% | 5,392 | +16.623% |
| 2026-05-26 | 44.86 | 44.96 | 44.60 | 44.82 | +0.212% | 4,924 | +16.855% |
| 2026-05-22 | 44.83 | 44.96 | 44.73 | 44.73 | -0.779% | 13,020 | +17.103% |
| 2026-05-21 | 44.61 | 45.23 | 44.61 | 45.08 | -0.451% | 3,339 | +16.191% |
| 2026-05-20 | 44.49 | 45.29 | 44.49 | 45.29 | +1.879% | 7,920 | +15.667% |
| 2026-05-19 | 44.26 | 44.65 | 44.26 | 44.45 | -0.089% | 4,624 | +17.840% |
| 2026-05-18 | 44.32 | 44.84 | 44.29 | 44.49 | +0.510% | 5,811 | +17.734% |
| 2026-05-15 | 45.07 | 45.07 | 44.26 | 44.26 | -2.048% | 15,083 | +18.334% |
| 2026-05-14 | 45.71 | 45.72 | 45.16 | 45.19 | -0.408% | 58,223 | +15.911% |
| 2026-05-13 | 45.24 | 45.39 | 45.05 | 45.38 | +0.557% | 5,914 | +15.438% |
| 2026-05-12 | 44.76 | 45.28 | 44.76 | 45.12 | +0.450% | 11,634 | +16.081% |
| 2026-05-11 | 45.61 | 45.61 | 44.88 | 44.92 | -1.223% | 6,742 | +16.603% |
| 2026-05-08 | 45.55 | 45.59 | 45.12 | 45.48 | +0.264% | 12,732 | +15.177% |
| 2026-05-07 | 45.37 | 45.68 | 45.29 | 45.36 | -0.512% | 6,289 | +15.480% |
| 2026-05-06 | 45.27 | 45.59 | 45.16 | 45.59 | +1.026% | 6,285 | +14.889% |
| 2026-05-05 | 45.41 | 45.41 | 44.90 | 45.13 | -0.086% | 9,570 | +16.068% |
| 2026-05-04 | 44.78 | 45.46 | 44.78 | 45.17 | +0.557% | 12,546 | +15.968% |
| 2026-05-01 | 44.74 | 45.00 | 44.74 | 44.92 | +0.683% | 38,915 | +16.614% |
| 2026-04-30 | 44.27 | 44.65 | 43.89 | 44.61 | +1.502% | 13,070 | +17.410% |
| 2026-04-29 | 44.55 | 44.55 | 43.76 | 43.95 | -1.823% | 7,740 | +19.174% |
| 2026-04-28 | 44.85 | 45.02 | 44.58 | 44.77 | -0.223% | 12,351 | +17.001% |
| 2026-04-27 | 44.57 | 45.16 | 44.57 | 44.87 | +0.737% | 10,268 | +16.741% |
| 2026-04-24 | 44.14 | 44.54 | 44.05 | 44.54 | +1.069% | 1,920 | +17.601% |
| 2026-04-23 | 44.36 | 44.48 | 43.80 | 44.07 | -0.672% | 7,321 | +18.858% |
| 2026-04-22 | 44.24 | 44.37 | 44.12 | 44.37 | +1.631% | 2,892 | +18.059% |
| 2026-04-21 | 44.81 | 44.81 | 43.65 | 43.66 | -1.998% | 2,296 | +19.985% |
| 2026-04-20 | 44.37 | 44.63 | 44.37 | 44.55 | -0.044% | 8,861 | +17.588% |
| 2026-04-17 | 44.00 | 44.74 | 44.00 | 44.57 | +2.455% | 12,620 | +17.536% |
| 2026-04-16 | 43.58 | 43.59 | 43.41 | 43.50 | -0.601% | 6,409 | +20.422% |
| 2026-04-15 | 43.66 | 43.76 | 43.38 | 43.76 | +0.127% | 4,585 | +19.698% |
| 2026-04-14 | 43.31 | 43.84 | 43.31 | 43.70 | +1.938% | 7,762 | +19.850% |
| 2026-04-13 | 41.90 | 42.92 | 41.90 | 42.87 | +1.838% | 35,241 | +22.173% |
| 2026-04-10 | 42.62 | 42.68 | 41.89 | 42.10 | -1.220% | 39,919 | +24.418% |
| 2026-04-09 | 42.23 | 42.75 | 42.08 | 42.62 | +0.424% | 15,645 | +22.900% |
| 2026-04-08 | 42.93 | 43.04 | 42.22 | 42.44 | +2.167% | 21,710 | +23.421% |
| 2026-04-07 | 41.32 | 41.75 | 41.21 | 41.54 | +0.200% | 11,786 | +26.095% |
| 2026-04-06 | 41.28 | 41.66 | 41.28 | 41.46 | +0.308% | 5,802 | +26.347% |
| 2026-04-02 | 40.68 | 41.45 | 40.57 | 41.33 | +0.194% | 26,842 | +26.736% |
| 2026-04-01 | 41.48 | 41.77 | 41.21 | 41.25 | +0.252% | 31,492 | +26.982% |
| 2026-03-31 | 40.54 | 41.30 | 40.37 | 41.15 | +5.029% | 54,082 | +27.302% |
| 2026-03-30 | 39.53 | 39.53 | 39.08 | 39.18 | -0.025% | 40,197 | +33.704% |
| 2026-03-27 | 40.22 | 40.22 | 39.16 | 39.19 | -2.597% | 11,701 | +33.671% |
| 2026-03-26 | 40.13 | 40.72 | 40.13 | 40.23 | -1.016% | 4,206 | +30.200% |
| 2026-03-25 | 40.40 | 40.76 | 40.37 | 40.64 | +1.812% | 18,713 | +28.877% |
| 2026-03-24 | 39.49 | 40.09 | 39.44 | 39.92 | -0.371% | 22,912 | +31.212% |
| 2026-03-23 | 40.08 | 40.58 | 40.03 | 40.07 | +1.132% | 11,912 | +30.726% |
| 2026-03-20 | 40.27 | 40.27 | 39.52 | 39.62 | -1.998% | 6,076 | +32.206% |
| 2026-03-19 | 39.96 | 40.70 | 39.96 | 40.43 | +0.455% | 24,506 | +29.565% |
| 2026-03-18 | 40.82 | 40.82 | 40.24 | 40.24 | -1.819% | 6,071 | +30.154% |
| 2026-03-17 | 40.38 | 41.22 | 40.38 | 40.99 | +1.560% | 28,419 | +27.787% |
| 2026-03-16 | 40.09 | 40.60 | 40.09 | 40.36 | +1.429% | 13,767 | +29.780% |
| 2026-03-13 | 39.87 | 39.87 | 39.66 | 39.79 | -0.044% | 9,291 | +31.635% |
| 2026-03-12 | 40.66 | 40.66 | 39.80 | 39.81 | -3.258% | 6,168 | +31.577% |
| 2026-03-11 | 41.11 | 41.31 | 40.83 | 41.15 | -0.587% | 183,557 | +27.290% |
| 2026-03-10 | 41.65 | 41.88 | 41.37 | 41.39 | -1.107% | 8,670 | +26.543% |
| 2026-03-09 | 41.01 | 42.00 | 40.68 | 41.86 | +0.859% | 21,574 | +25.142% |
| 2026-03-06 | 41.81 | 41.81 | 41.04 | 41.50 | -1.585% | 5,264 | +26.217% |
| 2026-03-05 | 42.97 | 42.97 | 41.90 | 42.17 | -2.184% | 7,767 | +24.216% |
| 2026-03-04 | 42.93 | 43.25 | 42.51 | 43.11 | +0.868% | 34,284 | +21.503% |
| 2026-03-03 | 42.05 | 42.94 | 42.03 | 42.74 | -1.500% | 9,478 | +22.557% |
| 2026-03-02 | 42.80 | 43.46 | 42.80 | 43.39 | +0.131% | 11,729 | +20.719% |
| 2026-02-27 | 43.22 | 43.45 | 43.20 | 43.33 | -1.094% | 14,454 | +20.877% |
| 2026-02-26 | 43.13 | 43.81 | 43.04 | 43.81 | +1.139% | 19,677 | +19.554% |
| 2026-02-25 | 43.31 | 43.44 | 42.98 | 43.32 | +0.370% | 38,219 | +20.916% |
| 2026-02-24 | 43.16 | 43.30 | 43.09 | 43.16 | +0.189% | 4,656 | +21.363% |
| 2026-02-23 | 43.05 | 43.14 | 42.71 | 43.08 | -0.080% | 4,843 | +21.592% |
| 2026-02-20 | 42.70 | 43.17 | 42.70 | 43.11 | +0.460% | 7,460 | +21.495% |
| 2026-02-19 | 43.28 | 43.28 | 42.65 | 42.92 | -1.003% | 8,085 | +22.054% |
| 2026-02-18 | 42.82 | 43.35 | 42.82 | 43.35 | +1.285% | 11,310 | +20.830% |
| 2026-02-17 | 42.68 | 43.13 | 42.45 | 42.80 | +0.801% | 36,381 | +22.383% |
| 2026-02-13 | 41.93 | 42.85 | 41.93 | 42.46 | +1.269% | 30,761 | +23.363% |
| 2026-02-12 | 43.22 | 43.22 | 41.86 | 41.93 | -2.918% | 9,911 | +24.929% |
| 2026-02-11 | 43.20 | 43.20 | 42.42 | 43.19 | -0.525% | 36,025 | +21.283% |
| 2026-02-10 | 43.65 | 43.80 | 43.42 | 43.42 | +0.290% | 13,707 | +20.647% |
| 2026-02-09 | 43.59 | 43.59 | 43.05 | 43.29 | -0.784% | 29,878 | +20.997% |
| 2026-02-06 | 42.98 | 43.70 | 42.98 | 43.63 | +2.189% | 29,695 | +20.048% |
| 2026-02-05 | 43.22 | 43.79 | 42.61 | 42.70 | -1.925% | 11,869 | +22.676% |
| 2026-02-04 | 44.08 | 44.08 | 43.34 | 43.54 | -1.514% | 8,055 | +20.314% |
| 2026-02-03 | 44.97 | 45.02 | 43.92 | 44.21 | -1.057% | 5,317 | +18.492% |
| 2026-02-02 | 44.15 | 44.80 | 44.15 | 44.68 | +1.054% | 10,745 | +17.239% |
| 2026-01-30 | 43.97 | 44.44 | 43.92 | 44.21 | -0.528% | 24,300 | +18.475% |
| 2026-01-29 | 44.42 | 44.48 | 44.03 | 44.45 | +0.262% | 11,292 | +17.850% |
| 2026-01-28 | 44.80 | 44.87 | 44.31 | 44.33 | -0.896% | 7,472 | +18.158% |
| 2026-01-27 | 45.16 | 45.16 | 44.52 | 44.73 | -1.307% | 21,475 | +17.099% |
| 2026-01-26 | 45.19 | 45.47 | 44.98 | 45.32 | +0.337% | 10,919 | +15.568% |
| 2026-01-23 | 45.86 | 46.06 | 45.15 | 45.17 | -1.870% | 16,038 | +15.958% |
| 2026-01-22 | 46.00 | 46.58 | 46.00 | 46.03 | +1.191% | 7,666 | +13.789% |
| 2026-01-21 | 44.71 | 45.58 | 44.71 | 45.49 | +1.623% | 20,027 | +15.145% |
| 2026-01-20 | 43.87 | 44.76 | 43.87 | 44.76 | +0.211% | 7,071 | +17.013% |
| 2026-01-16 | 45.17 | 45.17 | 44.64 | 44.67 | -0.849% | 7,183 | +17.260% |
| 2026-01-15 | 44.75 | 45.30 | 44.75 | 45.05 | +0.124% | 7,182 | +16.265% |
| 2026-01-14 | 44.26 | 45.01 | 44.26 | 45.00 | +0.903% | 10,858 | +16.409% |
| 2026-01-13 | 45.13 | 45.13 | 44.51 | 44.59 | -1.225% | 6,717 | +17.461% |
| 2026-01-12 | 45.11 | 45.17 | 44.72 | 45.15 | -0.298% | 15,700 | +16.022% |
| 2026-01-09 | 45.40 | 45.57 | 45.07 | 45.28 | -0.317% | 7,845 | +15.676% |
| 2026-01-08 | 45.53 | 45.59 | 45.37 | 45.43 | -0.221% | 2,838 | +15.309% |
| 2026-01-07 | 45.27 | 45.59 | 45.27 | 45.53 | +0.240% | 13,072 | +15.054% |
| 2026-01-06 | 44.40 | 45.42 | 44.40 | 45.42 | +2.411% | 10,891 | +15.330% |
| 2026-01-05 | 43.89 | 44.39 | 43.79 | 44.35 | +1.126% | 9,225 | +18.110% |
| 2026-01-02 | 43.74 | 43.90 | 43.55 | 43.85 | -0.455% | 11,562 | +19.440% |
| 2025-12-31 | 44.35 | 44.35 | 44.06 | 44.06 | -2.444% | 20,444 | +18.896% |
| 2025-12-30 | 45.74 | 45.74 | 45.13 | 45.16 | -1.609% | 8,879 | +15.991% |
| 2025-12-29 | 45.91 | 45.93 | 45.82 | 45.90 | -0.576% | 13,415 | +14.124% |
| 2025-12-26 | 45.99 | 46.24 | 45.97 | 46.16 | -0.103% | 4,921 | +13.467% |
| 2025-12-24 | 46.12 | 46.24 | 46.08 | 46.21 | +0.480% | 1,975 | +13.350% |
| 2025-12-23 | 46.20 | 46.20 | 45.85 | 45.99 | -0.643% | 8,998 | +13.894% |
| 2025-12-22 | 45.75 | 46.38 | 45.75 | 46.29 | +1.308% | 7,761 | +13.162% |
| 2025-12-19 | 45.29 | 45.85 | 45.29 | 45.69 | +1.257% | 6,378 | +14.642% |
| 2025-12-18 | 45.63 | 45.63 | 45.12 | 45.12 | -0.481% | 4,148 | +16.083% |
| 2025-12-17 | 45.58 | 45.83 | 45.30 | 45.34 | -0.065% | 7,023 | +15.526% |
| 2025-12-16 | 45.49 | 45.49 | 45.07 | 45.37 | -1.093% | 35,870 | +15.451% |
| 2025-12-15 | 46.06 | 46.08 | 45.86 | 45.87 | -0.357% | 15,881 | +14.189% |
| 2025-12-12 | 46.13 | 46.17 | 45.94 | 46.04 | -0.432% | 7,510 | +13.782% |
| 2025-12-11 | 45.71 | 46.24 | 45.71 | 46.24 | +1.034% | 4,387 | +13.290% |
| 2025-12-10 | 45.33 | 45.91 | 45.23 | 45.76 | +1.232% | 12,626 | +14.462% |
| 2025-12-09 | 45.79 | 45.79 | 45.20 | 45.20 | -0.539% | 5,659 | +15.872% |
| 2025-12-08 | 45.78 | 45.78 | 45.39 | 45.45 | +0.105% | 7,705 | +15.248% |
| 2025-12-05 | 45.70 | 45.70 | 45.28 | 45.40 | -0.652% | 5,280 | +15.368% |
| 2025-12-04 | 45.60 | 45.83 | 45.60 | 45.70 | +0.184% | 8,444 | +14.616% |
| 2025-12-03 | 44.79 | 45.69 | 44.79 | 45.62 | +1.458% | 5,978 | +14.827% |
| 2025-12-02 | 45.44 | 45.44 | 44.77 | 44.96 | -0.352% | 6,909 | +16.501% |
| 2025-12-01 | 45.23 | 45.47 | 45.10 | 45.12 | -1.375% | 10,353 | +16.090% |
| 2025-11-28 | 46.05 | 46.05 | 45.59 | 45.75 | -0.666% | 6,204 | +14.494% |
| 2025-11-26 | 45.65 | 46.30 | 45.65 | 46.06 | +0.691% | 52,423 | +13.731% |
| 2025-11-25 | 44.42 | 45.83 | 44.42 | 45.74 | +2.959% | 44,640 | +14.517% |
| 2025-11-24 | 43.36 | 44.49 | 43.36 | 44.43 | +2.489% | 13,490 | +17.905% |
| 2025-11-21 | 42.01 | 43.60 | 41.93 | 43.35 | +4.145% | 11,521 | +20.840% |
| 2025-11-20 | 42.34 | 42.60 | 41.62 | 41.62 | -0.648% | 5,994 | +25.849% |
| 2025-11-19 | 41.92 | 42.00 | 41.78 | 41.89 | -0.159% | 10,131 | +25.034% |
| 2025-11-18 | 41.63 | 42.16 | 41.18 | 41.96 | +0.311% | 6,812 | +24.836% |
| 2025-11-17 | 42.14 | 42.44 | 41.80 | 41.83 | -0.973% | 6,552 | +25.224% |
| 2025-11-14 | 41.66 | 42.46 | 41.66 | 42.24 | -0.148% | 54,192 | +24.006% |
| 2025-11-13 | 43.03 | 43.03 | 42.22 | 42.30 | -1.871% | 11,044 | +23.822% |
| 2025-11-12 | 43.24 | 43.58 | 43.01 | 43.11 | -0.772% | 11,369 | +21.505% |
| 2025-11-11 | 42.31 | 43.54 | 42.31 | 43.45 | +2.382% | 10,984 | +20.566% |
| 2025-11-10 | 42.40 | 42.51 | 41.94 | 42.43 | +1.188% | 10,645 | +23.438% |
| 2025-11-07 | 41.80 | 41.98 | 41.50 | 41.94 | +0.070% | 9,773 | +24.905% |
| 2025-11-06 | 42.75 | 42.75 | 41.91 | 41.91 | -1.878% | 22,792 | +24.992% |
| 2025-11-05 | 42.09 | 42.75 | 42.09 | 42.71 | +1.399% | 4,822 | +22.645% |
| 2025-11-04 | 41.65 | 42.64 | 41.65 | 42.12 | -0.592% | 6,265 | +24.361% |
| 2025-11-03 | 42.54 | 42.54 | 41.68 | 42.37 | +0.084% | 10,049 | +23.625% |
| 2025-10-31 | 42.11 | 42.44 | 41.84 | 42.33 | +0.541% | 5,358 | +23.728% |
| 2025-10-30 | 42.38 | 42.77 | 42.09 | 42.11 | -0.465% | 8,989 | +24.398% |
| 2025-10-29 | 42.59 | 43.00 | 41.97 | 42.30 | -0.963% | 16,663 | +23.819% |
| 2025-10-28 | 42.57 | 42.77 | 42.33 | 42.72 | -0.138% | 7,776 | +22.626% |
| 2025-10-27 | 42.94 | 42.97 | 42.66 | 42.77 | -0.100% | 12,298 | +22.457% |
| 2025-10-24 | 42.78 | 42.97 | 42.78 | 42.82 | +0.663% | 12,866 | +22.335% |
| 2025-10-23 | 42.63 | 42.68 | 42.22 | 42.53 | -0.628% | 5,305 | +23.147% |
| 2025-10-22 | 42.88 | 43.00 | 42.67 | 42.80 | -0.408% | 2,914 | +22.374% |
| 2025-10-21 | 43.00 | 43.00 | 42.87 | 42.98 | +0.187% | 2,622 | +21.874% |
| 2025-10-20 | 42.37 | 42.95 | 42.37 | 42.90 | +1.626% | 5,532 | +22.102% |
| 2025-10-17 | 42.12 | 42.24 | 42.00 | 42.21 | +0.030% | 11,866 | +24.087% |
| 2025-10-16 | 42.49 | 42.64 | 42.03 | 42.20 | -0.028% | 13,587 | +24.125% |
| 2025-10-15 | 41.85 | 42.31 | 41.73 | 42.21 | +1.599% | 11,989 | +24.090% |
| 2025-10-14 | 40.72 | 41.77 | 40.66 | 41.55 | +0.752% | 11,415 | +26.075% |
| 2025-10-13 | 41.12 | 41.32 | 41.09 | 41.24 | +0.624% | 7,910 | +27.022% |
| 2025-10-10 | 42.06 | 42.22 | 40.90 | 40.98 | -3.026% | 41,619 | +27.815% |
| 2025-10-09 | 42.55 | 42.92 | 42.24 | 42.26 | -0.821% | 7,484 | +23.947% |
| 2025-10-08 | 42.22 | 42.64 | 42.22 | 42.61 | +0.859% | 8,926 | +22.929% |
| 2025-10-07 | 42.58 | 42.59 | 42.20 | 42.25 | -0.794% | 1,953 | +23.985% |
| 2025-10-06 | 42.94 | 43.04 | 42.56 | 42.59 | -0.344% | 15,117 | +23.001% |
| 2025-10-03 | 42.32 | 43.10 | 42.32 | 42.73 | +1.245% | 37,627 | +22.577% |
| 2025-10-02 | 42.25 | 42.25 | 41.92 | 42.21 | +0.424% | 18,737 | +24.104% |
| 2025-10-01 | 41.38 | 42.15 | 41.38 | 42.03 | +1.019% | 35,220 | +24.629% |
| 2025-09-30 | 41.04 | 41.60 | 41.03 | 41.60 | +1.076% | 10,640 | +25.899% |
| 2025-09-29 | 40.99 | 41.22 | 40.99 | 41.16 | +0.313% | 5,736 | +27.254% |
| 2025-09-26 | 40.61 | 41.04 | 40.51 | 41.03 | +1.434% | 5,162 | +27.652% |
| 2025-09-25 | 40.89 | 40.89 | 40.35 | 40.45 | -1.781% | 5,738 | +29.482% |
| 2025-09-24 | 41.52 | 41.52 | 41.11 | 41.19 | -0.691% | 7,645 | +27.175% |
| 2025-09-23 | 41.63 | 41.98 | 41.47 | 41.47 | -0.558% | 7,842 | +26.297% |
| 2025-09-22 | 41.21 | 41.74 | 41.19 | 41.71 | +1.256% | 6,476 | +25.592% |
| 2025-09-19 | 41.81 | 41.90 | 41.19 | 41.19 | -1.536% | 8,972 | +27.170% |
| 2025-09-18 | 40.73 | 41.83 | 40.73 | 41.83 | +3.019% | 12,206 | +25.217% |
| 2025-09-17 | 40.54 | 41.61 | 40.54 | 40.61 | -0.044% | 19,755 | +28.997% |
| 2025-09-16 | 40.30 | 40.63 | 40.25 | 40.62 | +0.574% | 18,108 | +28.941% |
| 2025-09-15 | 40.83 | 40.83 | 40.36 | 40.39 | -0.909% | 11,361 | +29.681% |
| 2025-09-12 | 41.44 | 41.44 | 40.76 | 40.76 | -2.026% | 4,860 | +28.502% |
| 2025-09-11 | 40.55 | 41.62 | 40.55 | 41.60 | +2.560% | 23,131 | +25.898% |
| 2025-09-10 | 41.22 | 41.29 | 40.39 | 40.57 | -1.708% | 4,937 | +29.121% |
| 2025-09-09 | 41.39 | 41.39 | 41.06 | 41.27 | -0.226% | 11,544 | +26.916% |
| 2025-09-08 | 41.66 | 41.66 | 41.07 | 41.36 | -0.867% | 10,825 | +26.629% |
| 2025-09-05 | 41.46 | 41.91 | 41.41 | 41.73 | +0.767% | 8,344 | +25.531% |
| 2025-09-04 | 41.27 | 41.41 | 41.01 | 41.41 | +0.212% | 8,884 | +26.494% |
| 2025-09-03 | 41.70 | 41.70 | 41.04 | 41.32 | -0.149% | 11,426 | +26.761% |
| 2025-09-02 | 40.77 | 41.51 | 40.77 | 41.38 | +0.097% | 6,494 | +26.572% |
| 2025-08-29 | 41.29 | 41.34 | 41.18 | 41.34 | +0.550% | 2,847 | +26.694% |
| 2025-08-28 | 41.10 | 41.14 | 40.94 | 41.12 | +0.033% | 3,904 | +27.391% |
| 2025-08-27 | 40.95 | 41.13 | 40.81 | 41.10 | +1.055% | 5,583 | +27.433% |
| 2025-08-26 | 40.56 | 40.67 | 40.48 | 40.67 | +0.140% | 9,456 | +28.778% |
| 2025-08-25 | 41.31 | 41.31 | 40.56 | 40.62 | -1.937% | 11,451 | +28.958% |
| 2025-08-22 | 40.23 | 41.51 | 40.23 | 41.42 | +3.080% | 13,823 | +26.461% |
| 2025-08-21 | 40.04 | 40.41 | 40.04 | 40.18 | +0.055% | 8,409 | +30.357% |
| 2025-08-20 | 39.98 | 40.19 | 39.97 | 40.16 | 0.000% | 7,519 | +30.428% |
| 2025-08-19 | 39.95 | 40.33 | 39.95 | 40.16 | +0.350% | 21,290 | +30.428% |
| 2025-08-18 | 40.14 | 40.42 | 40.02 | 40.02 | -0.205% | 23,326 | +30.885% |
| 2025-08-15 | 39.99 | 40.15 | 39.88 | 40.10 | +0.662% | 178,036 | +30.616% |
| 2025-08-14 | 39.68 | 39.87 | 39.50 | 39.84 | -1.268% | 16,216 | +31.481% |
| 2025-08-13 | 39.35 | 40.40 | 39.35 | 40.35 | +2.750% | 13,112 | +29.814% |
| 2025-08-12 | 38.61 | 39.30 | 38.61 | 39.27 | +2.787% | 17,941 | +33.384% |
| 2025-08-11 | 38.04 | 38.35 | 38.04 | 38.21 | +0.514% | 23,013 | +37.102% |
| 2025-08-08 | 37.86 | 38.10 | 37.73 | 38.01 | +0.822% | 17,508 | +37.806% |
| 2025-08-07 | 37.67 | 37.71 | 37.48 | 37.70 | +0.080% | 6,616 | +38.939% |
| 2025-08-06 | 37.87 | 37.87 | 37.50 | 37.67 | -0.511% | 11,112 | +39.050% |
| 2025-08-05 | 38.11 | 38.11 | 37.59 | 37.86 | -1.230% | 8,327 | +38.340% |
| 2025-08-04 | 38.00 | 38.38 | 37.73 | 38.34 | +0.844% | 10,728 | +36.638% |
| 2025-08-01 | 37.76 | 38.10 | 37.45 | 38.01 | -0.498% | 13,189 | +37.791% |
| 2025-07-31 | 38.74 | 38.82 | 38.20 | 38.20 | -1.374% | 13,531 | +37.104% |
| 2025-07-30 | 38.68 | 39.18 | 38.52 | 38.74 | +0.247% | 12,228 | +35.220% |
| 2025-07-29 | 39.11 | 39.11 | 38.60 | 38.64 | -1.060% | 10,707 | +35.555% |
| 2025-07-28 | 39.04 | 39.30 | 39.04 | 39.05 | +0.038% | 21,401 | +34.119% |
| 2025-07-25 | 38.65 | 39.08 | 38.65 | 39.04 | +0.731% | 41,712 | +34.170% |
| 2025-07-24 | 39.20 | 39.34 | 38.76 | 38.76 | -1.772% | 18,254 | +35.151% |
| 2025-07-23 | 38.83 | 39.46 | 38.83 | 39.46 | +1.777% | 18,915 | +32.756% |
| 2025-07-22 | 38.30 | 38.94 | 38.30 | 38.77 | +1.253% | 10,863 | +35.116% |
| 2025-07-21 | 38.44 | 38.57 | 38.27 | 38.29 | -0.475% | 34,782 | +36.808% |
| 2025-07-18 | 39.61 | 39.61 | 38.42 | 38.47 | -2.558% | 22,015 | +36.158% |
| 2025-07-17 | 39.37 | 39.74 | 39.37 | 39.48 | +0.351% | 17,110 | +32.675% |
| 2025-07-16 | 39.26 | 39.50 | 39.03 | 39.34 | +0.439% | 5,419 | +33.140% |
| 2025-07-15 | 40.10 | 40.10 | 39.17 | 39.17 | -2.707% | 15,769 | +33.725% |
| 2025-07-14 | 39.88 | 40.26 | 39.88 | 40.26 | +0.726% | 7,761 | +30.104% |
| 2025-07-11 | 40.70 | 40.70 | 39.97 | 39.97 | -2.560% | 26,157 | +31.048% |
| 2025-07-10 | 40.79 | 41.23 | 40.63 | 41.02 | +0.539% | 34,926 | +27.694% |
| 2025-07-09 | 40.01 | 40.80 | 40.01 | 40.80 | +2.000% | 10,648 | +28.382% |
| 2025-07-08 | 39.45 | 40.16 | 39.45 | 40.00 | +1.755% | 9,420 | +30.950% |
| 2025-07-07 | 40.03 | 40.13 | 39.31 | 39.31 | -2.481% | 13,778 | +33.249% |
| 2025-07-03 | 40.31 | 40.41 | 40.09 | 40.31 | +0.224% | 6,036 | +29.943% |
| 2025-07-02 | 40.19 | 40.33 | 39.81 | 40.22 | +0.374% | 7,913 | +30.234% |
| 2025-07-01 | 39.84 | 40.90 | 39.84 | 40.07 | 0.000% | 21,190 | +30.721% |
| 2025-06-30 | 40.16 | 40.37 | 40.04 | 40.07 | -0.150% | 21,147 | +30.721% |
| 2025-06-27 | 40.21 | 40.40 | 39.86 | 40.13 | -0.298% | 10,934 | +30.526% |
| 2025-06-26 | 40.13 | 40.25 | 39.94 | 40.25 | +0.675% | 7,757 | +30.137% |
| 2025-06-25 | 40.31 | 40.31 | 39.94 | 39.98 | -1.015% | 9,490 | +31.016% |
| 2025-06-24 | 39.81 | 40.43 | 39.64 | 40.39 | +1.738% | 10,862 | +29.686% |
| 2025-06-23 | 39.39 | 39.70 | 38.83 | 39.70 | +0.329% | 11,052 | +31.940% |
| 2025-06-20 | 40.01 | 40.08 | 39.43 | 39.57 | -0.603% | 26,319 | +32.373% |
| 2025-06-18 | 39.97 | 40.13 | 39.65 | 39.81 | -0.276% | 14,285 | +31.575% |
| 2025-06-17 | 40.29 | 40.54 | 39.92 | 39.92 | -1.505% | 5,732 | +31.212% |
| 2025-06-16 | 40.68 | 40.78 | 40.36 | 40.53 | +0.247% | 8,252 | +29.238% |
| 2025-06-13 | 40.54 | 40.85 | 40.36 | 40.43 | -1.558% | 4,034 | +29.557% |
| 2025-06-12 | 41.46 | 41.46 | 41.00 | 41.07 | -1.345% | 7,818 | +27.538% |
| 2025-06-11 | 42.05 | 42.42 | 41.63 | 41.63 | -0.928% | 7,792 | +25.823% |
| 2025-06-10 | 41.58 | 42.26 | 41.58 | 42.02 | +1.010% | 14,434 | +24.655% |
| 2025-06-09 | 41.47 | 41.80 | 41.43 | 41.60 | +0.702% | 10,580 | +25.913% |
| 2025-06-06 | 41.55 | 41.55 | 41.21 | 41.31 | +1.151% | 8,358 | +26.797% |
| 2025-06-05 | 40.73 | 41.10 | 40.54 | 40.84 | +0.270% | 11,452 | +28.257% |
| 2025-06-04 | 40.63 | 40.84 | 40.63 | 40.73 | +0.049% | 18,516 | +28.603% |
| 2025-06-03 | 40.18 | 40.79 | 40.18 | 40.71 | +1.471% | 5,811 | +28.666% |
| 2025-06-02 | 40.43 | 40.43 | 39.88 | 40.12 | -0.767% | 7,106 | +30.558% |
| 2025-05-30 | 40.26 | 40.65 | 40.10 | 40.43 | -0.025% | 6,223 | +29.557% |
| 2025-05-29 | 40.34 | 40.50 | 40.34 | 40.44 | +0.572% | 3,867 | +29.525% |
| 2025-05-28 | 40.52 | 40.58 | 40.18 | 40.21 | -1.058% | 6,390 | +30.266% |
| 2025-05-27 | 40.54 | 40.85 | 40.43 | 40.64 | +1.625% | 8,126 | +28.888% |
| 2025-05-23 | 39.81 | 40.07 | 39.70 | 39.99 | -0.423% | 6,751 | +30.983% |
| 2025-05-22 | 40.16 | 40.32 | 39.98 | 40.16 | -0.373% | 4,712 | +30.429% |
| 2025-05-21 | 41.03 | 41.03 | 40.21 | 40.31 | -2.867% | 5,705 | +29.943% |
| 2025-05-20 | 41.23 | 41.59 | 41.17 | 41.50 | +0.096% | 5,282 | +26.217% |
| 2025-05-19 | 41.00 | 41.46 | 40.91 | 41.46 | -0.132% | 11,393 | +26.339% |
| 2025-05-16 | 40.58 | 41.53 | 40.57 | 41.52 | +2.090% | 7,938 | +26.171% |
| 2025-05-15 | 40.25 | 40.66 | 39.93 | 40.66 | +1.056% | 12,374 | +28.809% |
| 2025-05-14 | 40.91 | 40.97 | 40.24 | 40.24 | -1.566% | 9,688 | +30.169% |
| 2025-05-13 | 41.34 | 41.34 | 40.88 | 40.88 | -0.993% | 4,708 | +28.131% |
| 2025-05-12 | 40.79 | 41.52 | 40.79 | 41.29 | +2.814% | 11,707 | +26.859% |
| 2025-05-09 | 40.52 | 40.70 | 40.13 | 40.16 | -0.298% | 10,839 | +30.428% |
| 2025-05-08 | 39.58 | 40.67 | 39.58 | 40.28 | +1.282% | 4,369 | +30.040% |
| 2025-05-07 | 39.78 | 39.79 | 39.44 | 39.77 | +0.582% | 9,379 | +31.707% |
| 2025-05-06 | 39.60 | 39.96 | 39.39 | 39.54 | -2.177% | 3,531 | +32.473% |
| 2025-05-05 | 40.72 | 40.76 | 40.42 | 40.42 | -2.107% | 5,575 | +29.589% |
| 2025-05-02 | 41.14 | 41.39 | 41.05 | 41.29 | +1.350% | 6,463 | +26.859% |
| 2025-05-01 | 41.08 | 41.08 | 40.61 | 40.74 | -1.260% | 3,733 | +28.571% |
| 2025-04-30 | 40.72 | 41.26 | 40.72 | 41.26 | -0.410% | 4,058 | +26.951% |
| 2025-04-29 | 40.77 | 41.61 | 40.76 | 41.43 | +0.705% | 2,348 | +26.430% |
| 2025-04-28 | 41.40 | 41.50 | 40.65 | 41.14 | +0.636% | 7,812 | +27.321% |
| 2025-04-25 | 40.54 | 40.88 | 40.30 | 40.88 | +0.319% | 3,425 | +28.131% |
| 2025-04-24 | 39.99 | 40.86 | 39.99 | 40.75 | +2.207% | 7,119 | +28.540% |
| 2025-04-23 | 40.00 | 40.85 | 39.87 | 39.87 | +1.683% | 5,440 | +31.377% |
| 2025-04-22 | 38.76 | 39.23 | 38.76 | 39.21 | +1.844% | 8,624 | +33.588% |
| 2025-04-21 | 38.87 | 38.98 | 38.36 | 38.50 | -1.961% | 3,170 | +36.052% |
| 2025-04-17 | 39.16 | 39.33 | 38.93 | 39.27 | +0.538% | 7,412 | +33.384% |
| 2025-04-16 | 39.67 | 39.67 | 38.76 | 39.06 | -2.228% | 4,054 | +34.101% |
| 2025-04-15 | 40.00 | 40.41 | 39.68 | 39.95 | 0.000% | 13,180 | +31.114% |