PSCU
Invesco Exchange-Traded Fund Trust II Invesco S&P SmallCap Utilities & Communication Services ETF
stockNASDAQETF
At CloseOct 2, 2026
60.11USD+0.742%(+0.44)205
PSCU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.11 | 60.11 | 60.11 | 60.11 | +0.742% | 205 | 0.000% | |
| 2026-10-01 | 60.38 | 60.38 | 59.67 | 59.67 | -0.990% | 989 | +0.742% | |
| 2026-09-30 | 60.60 | 60.69 | 60.26 | 60.26 | -0.106% | 1,573 | -0.256% | |
| 2026-09-29 | 60.27 | 60.40 | 60.12 | 60.33 | +0.144% | 1,391 | -0.361% | |
| 2026-09-28 | 60.58 | 60.58 | 60.17 | 60.24 | -1.214% | 2,505 | -0.218% | |
| 2026-09-25 | 60.97 | 61.08 | 60.89 | 60.98 | +0.260% | 1,200 | -1.429% | |
| 2026-09-24 | 60.82 | 60.82 | 60.82 | 60.82 | -0.018% | 340 | -1.173% | |
| 2026-09-23 | 62.03 | 62.03 | 60.83 | 60.83 | -2.101% | 739 | -1.190% | |
| 2026-09-22 | 62.65 | 62.65 | 62.14 | 62.14 | -1.154% | 416 | -3.267% | |
| 2026-09-21 | 62.97 | 62.97 | 62.87 | 62.87 | +0.059% | 472 | -4.383% | |
| 2026-09-18 | 62.85 | 62.85 | 62.83 | 62.83 | -1.099% | 399 | -4.326% | |
| 2026-09-17 | 63.53 | 63.53 | 63.53 | 63.53 | -0.397% | 39 | -5.378% | |
| 2026-09-16 | 64.32 | 64.32 | 63.78 | 63.78 | -0.332% | 286 | -5.753% | |
| 2026-09-15 | 63.99 | 63.99 | 63.99 | 63.99 | -0.307% | 134 | -6.066% | |
| 2026-09-14 | 63.62 | 64.26 | 63.62 | 64.19 | +0.473% | 5,239 | -6.354% | |
| 2026-09-11 | 64.19 | 64.48 | 63.89 | 63.89 | +0.307% | 520 | -5.911% | |
| 2026-09-10 | 63.69 | 63.69 | 63.69 | 63.69 | -0.287% | 29 | -5.623% | |
| 2026-09-09 | 63.93 | 63.93 | 63.88 | 63.88 | -0.876% | 558 | -5.894% | |
| 2026-09-08 | 64.57 | 64.57 | 64.24 | 64.44 | -0.154% | 991 | -6.718% | |
| 2026-09-04 | 64.73 | 64.73 | 64.54 | 64.54 | -0.819% | 285 | -6.861% | |
| 2026-09-03 | 65.07 | 65.07 | 65.07 | 65.07 | +0.423% | 127 | -7.624% | |
| 2026-09-02 | 64.80 | 64.80 | 64.80 | 64.80 | +1.255% | 147 | -7.234% | |
| 2026-09-01 | 63.75 | 64.04 | 63.75 | 63.99 | -0.109% | 738 | -6.069% | |
| 2026-08-31 | 64.26 | 64.26 | 64.01 | 64.06 | -0.700% | 875 | -6.171% | |
| 2026-08-28 | 64.56 | 64.57 | 64.52 | 64.52 | -0.196% | 680 | -6.828% | |
| 2026-08-27 | 64.99 | 64.99 | 64.64 | 64.64 | -0.722% | 18,147 | -7.011% | |
| 2026-08-26 | 65.31 | 65.31 | 65.11 | 65.11 | -0.322% | 2,168 | -7.682% | |
| 2026-08-25 | 65.13 | 65.32 | 65.13 | 65.32 | +0.397% | 781 | -7.980% | |
| 2026-08-24 | 65.06 | 65.06 | 65.06 | 65.06 | +0.313% | 409 | -7.614% | |
| 2026-08-21 | 64.86 | 64.86 | 64.86 | 64.86 | -0.189% | 344 | -7.325% | |
| 2026-08-20 | 65.15 | 65.29 | 64.98 | 64.98 | -0.667% | 1,368 | -7.500% | |
| 2026-08-19 | 65.48 | 65.48 | 65.42 | 65.42 | +0.470% | 266 | -8.117% | |
| 2026-08-18 | 65.72 | 65.72 | 65.12 | 65.12 | -0.616% | 1,526 | -7.686% | |
| 2026-08-17 | 65.43 | 65.58 | 65.43 | 65.52 | -0.984% | 1,033 | -8.254% | |
| 2026-08-14 | 65.88 | 66.17 | 65.88 | 66.17 | +0.338% | 6,728 | -9.157% | |
| 2026-08-13 | 65.21 | 65.95 | 65.21 | 65.95 | +1.111% | 575 | -8.850% | |
| 2026-08-12 | 64.60 | 65.22 | 64.60 | 65.22 | +0.906% | 1,108 | -7.838% | |
| 2026-08-11 | 65.08 | 65.08 | 64.64 | 64.64 | -0.162% | 5,872 | -7.003% | |
| 2026-08-10 | 64.73 | 64.74 | 64.39 | 64.74 | -0.596% | 1,601 | -7.154% | |
| 2026-08-07 | 64.82 | 65.13 | 64.81 | 65.13 | +1.534% | 366 | -7.707% | |
| 2026-08-06 | 64.15 | 64.15 | 64.15 | 64.15 | -0.569% | 245 | -6.291% | |
| 2026-08-05 | 65.86 | 65.86 | 64.51 | 64.51 | -2.342% | 532 | -6.825% | |
| 2026-08-04 | 65.49 | 66.06 | 65.41 | 66.06 | +1.863% | 5,049 | -9.007% | |
| 2026-08-03 | 64.85 | 64.85 | 64.85 | 64.85 | +1.078% | 225 | -7.312% | |
| 2026-07-31 | 64.53 | 64.53 | 64.13 | 64.16 | -0.575% | 1,038 | -6.313% | |
| 2026-07-30 | 64.53 | 64.53 | 64.53 | 64.53 | -0.170% | 32 | -6.851% | |
| 2026-07-29 | 64.88 | 64.88 | 64.64 | 64.64 | -0.524% | 465 | -7.009% | |
| 2026-07-28 | 64.98 | 64.98 | 64.98 | 64.98 | +1.182% | 32 | -7.497% | |
| 2026-07-27 | 64.31 | 64.31 | 64.22 | 64.22 | +0.633% | 466 | -6.403% | |
| 2026-07-24 | 64.27 | 64.30 | 63.82 | 63.82 | -0.329% | 656 | -5.810% | |
| 2026-07-23 | 64.39 | 64.39 | 63.73 | 64.03 | -0.909% | 829 | -6.120% | |
| 2026-07-22 | 64.42 | 64.62 | 64.41 | 64.62 | -0.144% | 918 | -6.974% | |
| 2026-07-21 | 64.74 | 64.74 | 64.70 | 64.71 | +0.052% | 676 | -7.108% | |
| 2026-07-20 | 64.82 | 64.82 | 64.54 | 64.68 | -0.139% | 1,550 | -7.060% | |
| 2026-07-17 | 64.77 | 64.77 | 64.77 | 64.77 | -0.489% | 106 | -7.189% | |
| 2026-07-16 | 64.87 | 65.08 | 64.87 | 65.08 | +0.337% | 1,061 | -7.642% | |
| 2026-07-15 | 65.10 | 65.10 | 64.87 | 64.87 | +1.256% | 875 | -7.331% | |
| 2026-07-14 | 64.06 | 64.06 | 64.06 | 64.06 | -0.559% | 148 | -6.168% | |
| 2026-07-13 | 64.71 | 64.81 | 64.42 | 64.42 | -0.095% | 1,025 | -6.692% | |
| 2026-07-10 | 64.46 | 64.51 | 64.40 | 64.48 | -0.285% | 5,645 | -6.781% | |
| 2026-07-09 | 64.80 | 64.80 | 64.59 | 64.67 | +0.358% | 6,043 | -7.046% | |
| 2026-07-08 | 64.42 | 64.44 | 64.42 | 64.44 | -0.790% | 638 | -6.714% | |
| 2026-07-07 | 64.95 | 64.95 | 64.95 | 64.95 | +0.513% | 56 | -7.451% | |
| 2026-07-06 | 65.08 | 65.08 | 64.62 | 64.62 | -1.388% | 501 | -6.976% | |
| 2026-07-02 | 65.53 | 65.53 | 65.53 | 65.53 | -0.367% | 158 | -8.267% | |
| 2026-07-01 | 65.77 | 65.77 | 65.77 | 65.77 | -0.437% | 107 | -8.604% | |
| 2026-06-30 | 66.28 | 66.28 | 66.02 | 66.06 | -0.652% | 836 | -9.003% | |
| 2026-06-29 | 66.03 | 66.49 | 66.03 | 66.49 | +1.388% | 136 | -9.596% | |
| 2026-06-26 | 65.30 | 65.58 | 65.30 | 65.58 | +2.706% | 198 | -8.341% | |
| 2026-06-25 | 63.77 | 63.85 | 63.77 | 63.85 | +0.135% | 304 | -5.861% | |
| 2026-06-24 | 63.27 | 64.19 | 63.27 | 63.77 | +0.306% | 11,532 | -5.734% | |
| 2026-06-23 | 63.11 | 63.66 | 63.11 | 63.57 | +0.505% | 3,342 | -5.445% | |
| 2026-06-22 | 63.25 | 63.25 | 63.25 | 63.25 | -0.798% | 136 | -4.968% | Div $0.028 |
| 2026-06-18 | 63.98 | 63.98 | 63.44 | 63.76 | +0.898% | 3,031 | -5.726% | |
| 2026-06-17 | 64.29 | 64.29 | 63.19 | 63.19 | -1.860% | 255 | -4.879% | |
| 2026-06-16 | 64.44 | 64.44 | 64.39 | 64.39 | -0.055% | 246 | -6.649% | |
| 2026-06-15 | 65.39 | 65.39 | 64.43 | 64.43 | -0.535% | 329 | -6.700% | |
| 2026-06-12 | 64.77 | 64.77 | 64.77 | 64.77 | +0.241% | 139 | -7.198% | |
| 2026-06-11 | 64.06 | 64.62 | 64.06 | 64.62 | +1.022% | 331 | -6.975% | |
| 2026-06-10 | 63.96 | 63.96 | 63.96 | 63.96 | -0.307% | 134 | -6.025% | |
| 2026-06-09 | 64.16 | 64.16 | 64.16 | 64.16 | -0.206% | 293 | -6.313% | |
| 2026-06-08 | 64.54 | 64.78 | 64.29 | 64.29 | -0.218% | 858 | -6.505% | |
| 2026-06-05 | 64.80 | 64.80 | 64.43 | 64.43 | -1.626% | 314 | -6.709% | |
| 2026-06-04 | 65.50 | 65.50 | 65.50 | 65.50 | +1.632% | 426 | -8.226% | |
| 2026-06-03 | 64.45 | 64.45 | 64.45 | 64.45 | -2.322% | 341 | -6.728% | |
| 2026-06-02 | 65.75 | 65.98 | 65.75 | 65.98 | -0.026% | 165 | -8.894% | |
| 2026-06-01 | 65.98 | 66.00 | 65.98 | 66.00 | -0.242% | 626 | -8.918% | |
| 2026-05-29 | 66.16 | 66.16 | 66.16 | 66.16 | +0.321% | 89 | -9.138% | |
| 2026-05-28 | 65.94 | 65.94 | 65.94 | 65.94 | -0.260% | 37 | -8.846% | |
| 2026-05-27 | 65.80 | 66.12 | 65.80 | 66.12 | +1.266% | 167 | -9.083% | |
| 2026-05-26 | 65.29 | 65.29 | 65.29 | 65.29 | +1.634% | 283 | -7.932% | |
| 2026-05-22 | 63.68 | 64.24 | 63.68 | 64.24 | +0.816% | 278 | -6.428% | |
| 2026-05-21 | 63.40 | 63.72 | 63.40 | 63.72 | +0.089% | 543 | -5.665% | |
| 2026-05-20 | 63.66 | 63.66 | 63.66 | 63.66 | +0.650% | 125 | -5.581% | |
| 2026-05-19 | 63.41 | 63.41 | 63.25 | 63.25 | -0.641% | 911 | -4.967% | |
| 2026-05-18 | 63.27 | 63.96 | 63.27 | 63.66 | +0.707% | 9,183 | -5.576% | |
| 2026-05-15 | 63.61 | 63.61 | 63.21 | 63.21 | -1.636% | 1,469 | -4.909% | |
| 2026-05-14 | 63.77 | 64.75 | 63.77 | 64.26 | +1.248% | 1,952 | -6.464% | |
| 2026-05-13 | 62.78 | 63.47 | 62.78 | 63.47 | +0.688% | 233 | -5.297% | |
| 2026-05-12 | 63.51 | 63.51 | 63.03 | 63.04 | -1.166% | 511 | -4.645% | |
| 2026-05-11 | 64.31 | 64.31 | 63.78 | 63.78 | -1.354% | 204 | -5.756% | |
| 2026-05-08 | 64.86 | 64.86 | 64.66 | 64.66 | -0.167% | 556 | -7.032% | |
| 2026-05-07 | 65.43 | 65.43 | 64.71 | 64.77 | -2.047% | 1,769 | -7.188% | |
| 2026-05-06 | 65.94 | 66.12 | 65.14 | 66.12 | +0.369% | 3,201 | -9.088% | |
| 2026-05-05 | 66.37 | 66.37 | 65.88 | 65.88 | -0.269% | 1,386 | -8.752% | |
| 2026-05-04 | 66.43 | 66.44 | 65.54 | 66.05 | -1.047% | 4,881 | -8.998% | |
| 2026-05-01 | 66.28 | 66.85 | 66.28 | 66.75 | +1.170% | 24,160 | -9.951% | |
| 2026-04-30 | 65.81 | 65.99 | 65.80 | 65.98 | +1.315% | 1,936 | -8.897% | |
| 2026-04-29 | 65.12 | 65.12 | 65.12 | 65.12 | -1.007% | 245 | -7.699% | |
| 2026-04-28 | 65.98 | 66.15 | 65.79 | 65.79 | -0.625% | 4,009 | -8.628% | |
| 2026-04-27 | 66.08 | 66.20 | 66.08 | 66.20 | +0.576% | 1,363 | -9.200% | |
| 2026-04-24 | 65.95 | 65.95 | 65.82 | 65.82 | -0.458% | 347 | -8.676% | |
| 2026-04-23 | 65.93 | 66.15 | 65.93 | 66.12 | +0.229% | 2,735 | -9.094% | |
| 2026-04-22 | 65.92 | 66.01 | 65.86 | 65.97 | +0.538% | 1,106 | -8.886% | |
| 2026-04-21 | 66.02 | 66.02 | 65.62 | 65.62 | -0.900% | 1,178 | -8.395% | |
| 2026-04-20 | 66.39 | 66.46 | 66.22 | 66.22 | +0.560% | 719 | -9.220% | |
| 2026-04-17 | 66.15 | 66.15 | 65.70 | 65.85 | +0.458% | 2,827 | -8.712% | |
| 2026-04-16 | 64.96 | 65.58 | 64.96 | 65.55 | +0.964% | 5,937 | -8.294% | |
| 2026-04-15 | 65.12 | 65.18 | 64.91 | 64.92 | +1.083% | 7,470 | -7.409% | |
| 2026-04-14 | 64.22 | 64.23 | 64.18 | 64.23 | +1.034% | 3,353 | -6.406% | |
| 2026-04-13 | 63.02 | 63.57 | 63.00 | 63.57 | +0.301% | 1,814 | -5.439% | |
| 2026-04-10 | 63.47 | 63.50 | 63.33 | 63.38 | -0.295% | 3,871 | -5.155% | |
| 2026-04-09 | 63.57 | 63.57 | 63.57 | 63.57 | +1.010% | 92 | -5.435% | |
| 2026-04-08 | 62.90 | 62.98 | 62.68 | 62.93 | +1.547% | 713 | -4.480% | |
| 2026-04-07 | 61.71 | 61.97 | 61.71 | 61.97 | +0.276% | 1,210 | -3.002% | |
| 2026-04-06 | 61.88 | 61.88 | 61.80 | 61.80 | -0.119% | 512 | -2.735% | |
| 2026-04-02 | 60.16 | 61.87 | 60.16 | 61.87 | +1.626% | 2,403 | -2.851% | |
| 2026-04-01 | 60.62 | 60.88 | 60.62 | 60.88 | +1.099% | 1,906 | -1.271% | |
| 2026-03-31 | 59.78 | 60.22 | 59.10 | 60.22 | +1.930% | 643 | -0.186% | |
| 2026-03-30 | 59.00 | 59.13 | 59.00 | 59.08 | +0.419% | 6,292 | +1.740% | |
| 2026-03-27 | 58.84 | 58.84 | 58.84 | 58.84 | -1.149% | 229 | +2.167% | |
| 2026-03-26 | 59.88 | 59.88 | 59.52 | 59.52 | -0.083% | 503 | +0.992% | |
| 2026-03-25 | 59.57 | 59.57 | 59.57 | 59.57 | +0.715% | 409 | +0.909% | |
| 2026-03-24 | 59.10 | 59.64 | 59.10 | 59.15 | -0.068% | 1,421 | +1.630% | |
| 2026-03-23 | 58.84 | 59.21 | 58.63 | 59.19 | +2.388% | 6,510 | +1.562% | |
| 2026-03-20 | 58.99 | 59.18 | 57.70 | 57.81 | -1.783% | 329,537 | +3.987% | |
| 2026-03-19 | 57.94 | 58.86 | 57.94 | 58.86 | +0.601% | 760 | +2.133% | |
| 2026-03-18 | 58.82 | 58.82 | 58.50 | 58.50 | -1.685% | 896 | +2.747% | |
| 2026-03-17 | 59.71 | 59.72 | 59.51 | 59.51 | +0.538% | 2,634 | +1.015% | |
| 2026-03-16 | 59.56 | 59.56 | 59.19 | 59.19 | +0.612% | 2,216 | +1.559% | |
| 2026-03-13 | 58.81 | 58.85 | 58.80 | 58.83 | +0.689% | 1,202 | +2.180% | |
| 2026-03-12 | 58.42 | 58.43 | 58.42 | 58.43 | -0.900% | 494 | +2.885% | |
| 2026-03-11 | 58.99 | 58.99 | 58.71 | 58.96 | -0.255% | 476 | +1.959% | |
| 2026-03-10 | 59.06 | 59.20 | 59.06 | 59.11 | -1.109% | 1,061 | +1.698% | |
| 2026-03-09 | 59.15 | 59.83 | 59.15 | 59.77 | -0.234% | 587 | +0.570% | |
| 2026-03-06 | 59.55 | 59.91 | 59.55 | 59.91 | -0.668% | 1,133 | +0.335% | |
| 2026-03-05 | 60.04 | 60.31 | 60.02 | 60.31 | -0.108% | 713 | -0.335% | |
| 2026-03-04 | 59.80 | 60.38 | 59.80 | 60.38 | +1.502% | 1,381 | -0.442% | |
| 2026-03-03 | 58.32 | 59.48 | 58.32 | 59.48 | +1.161% | 446 | +1.053% | |
| 2026-03-02 | 58.71 | 58.80 | 58.71 | 58.80 | +0.157% | 702 | +2.226% | |
| 2026-02-27 | 58.68 | 58.71 | 58.68 | 58.71 | +1.220% | 338 | +2.386% | |
| 2026-02-26 | 57.95 | 58.19 | 57.95 | 58.00 | +0.073% | 845 | +3.635% | |
| 2026-02-25 | 58.08 | 58.08 | 57.84 | 57.96 | +0.258% | 4,473 | +3.711% | |
| 2026-02-24 | 57.81 | 57.81 | 57.81 | 57.81 | +0.219% | 164 | +3.978% | |
| 2026-02-23 | 58.16 | 58.16 | 57.68 | 57.68 | -1.899% | 299 | +4.206% | |
| 2026-02-20 | 58.61 | 58.96 | 58.61 | 58.80 | -0.329% | 3,017 | +2.228% | |
| 2026-02-19 | 59.18 | 59.18 | 58.72 | 58.99 | -0.316% | 1,252 | +1.891% | |
| 2026-02-18 | 59.08 | 59.23 | 59.08 | 59.18 | +0.746% | 846 | +1.569% | |
| 2026-02-17 | 59.07 | 59.24 | 58.74 | 58.74 | -0.485% | 6,878 | +2.327% | |
| 2026-02-13 | 58.00 | 59.10 | 57.96 | 59.03 | +1.935% | 28,767 | +1.831% | |
| 2026-02-12 | 58.03 | 58.19 | 57.91 | 57.91 | +0.189% | 4,171 | +3.801% | |
| 2026-02-11 | 57.80 | 57.80 | 57.80 | 57.80 | -0.606% | 232 | +3.998% | |
| 2026-02-10 | 58.45 | 58.45 | 58.15 | 58.15 | +0.727% | 816 | +3.368% | |
| 2026-02-09 | 57.64 | 57.73 | 57.64 | 57.73 | -0.357% | 354 | +4.120% | |
| 2026-02-06 | 57.72 | 57.94 | 57.65 | 57.94 | +2.685% | 5,252 | +3.748% | |
| 2026-02-05 | 56.47 | 56.47 | 56.42 | 56.42 | -1.436% | 489 | +6.534% | |
| 2026-02-04 | 57.62 | 57.62 | 57.25 | 57.25 | -1.829% | 306 | +5.004% | |
| 2026-02-03 | 58.17 | 58.31 | 58.17 | 58.31 | -1.369% | 396 | +3.084% | |
| 2026-02-02 | 59.12 | 59.12 | 59.12 | 59.12 | -0.039% | 126 | +1.672% | |
| 2026-01-30 | 58.95 | 59.14 | 58.95 | 59.14 | -0.063% | 233 | +1.633% | |
| 2026-01-29 | 59.17 | 59.18 | 58.91 | 59.18 | -0.059% | 1,807 | +1.569% | |
| 2026-01-28 | 59.62 | 59.62 | 59.22 | 59.22 | -0.452% | 885 | +1.509% | |
| 2026-01-27 | 59.30 | 59.49 | 59.30 | 59.49 | +0.816% | 227 | +1.050% | |
| 2026-01-26 | 58.86 | 59.22 | 58.86 | 59.00 | +0.502% | 1,430 | +1.875% | |
| 2026-01-23 | 59.09 | 59.09 | 58.71 | 58.71 | -1.684% | 480 | +2.387% | |
| 2026-01-22 | 60.09 | 60.10 | 59.72 | 59.72 | +1.245% | 2,956 | +0.662% | |
| 2026-01-21 | 58.98 | 58.98 | 58.98 | 58.98 | +1.506% | 73 | +1.916% | |
| 2026-01-20 | 58.10 | 58.17 | 58.01 | 58.11 | -1.442% | 1,358 | +3.450% | |
| 2026-01-16 | 59.00 | 59.00 | 58.95 | 58.96 | -0.384% | 678 | +1.959% | |
| 2026-01-15 | 58.97 | 59.49 | 58.97 | 59.18 | +1.279% | 1,561 | +1.567% | |
| 2026-01-14 | 58.04 | 58.47 | 57.99 | 58.44 | +0.385% | 1,980 | +2.866% | |
| 2026-01-13 | 58.30 | 58.47 | 58.21 | 58.21 | -0.119% | 769 | +3.262% | |
| 2026-01-12 | 57.74 | 58.28 | 57.74 | 58.28 | +0.564% | 466 | +3.139% | |
| 2026-01-09 | 57.95 | 57.95 | 57.95 | 57.95 | +0.607% | 294 | +3.721% | |
| 2026-01-08 | 57.60 | 57.60 | 57.60 | 57.60 | +1.281% | 119 | +4.350% | |
| 2026-01-07 | 57.01 | 57.05 | 56.88 | 56.88 | -1.390% | 2,758 | +5.687% | |
| 2026-01-06 | 57.34 | 57.68 | 57.31 | 57.68 | +0.975% | 1,528 | +4.218% | |
| 2026-01-05 | 57.23 | 57.23 | 57.12 | 57.12 | -0.383% | 829 | +5.234% | |
| 2026-01-02 | 57.70 | 57.70 | 57.34 | 57.34 | -0.292% | 426 | +4.831% | |
| 2025-12-31 | 57.55 | 57.55 | 57.51 | 57.51 | -0.612% | 641 | +4.526% | |
| 2025-12-30 | 57.87 | 57.99 | 57.86 | 57.86 | +0.522% | 3,151 | +3.886% | |
| 2025-12-29 | 57.50 | 57.56 | 57.50 | 57.56 | -0.030% | 505 | +4.428% | |
| 2025-12-26 | 57.58 | 57.58 | 57.58 | 57.58 | -0.168% | 320 | +4.398% | |
| 2025-12-24 | 57.68 | 57.68 | 57.68 | 57.68 | +0.312% | 283 | +4.222% | |
| 2025-12-23 | 57.50 | 57.50 | 57.50 | 57.50 | -0.190% | 275 | +4.547% | |
| 2025-12-22 | 57.32 | 57.74 | 57.32 | 57.61 | +0.421% | 946 | +4.348% | |
| 2025-12-19 | 57.62 | 57.62 | 57.36 | 57.36 | -0.508% | 291 | +4.788% | |
| 2025-12-18 | 58.28 | 58.28 | 57.52 | 57.66 | -0.067% | 1,345 | +4.256% | |
| 2025-12-17 | 57.70 | 57.70 | 57.67 | 57.70 | -0.293% | 1,821 | +4.186% | |
| 2025-12-16 | 57.76 | 57.87 | 57.76 | 57.87 | -0.024% | 3,527 | +3.881% | |
| 2025-12-15 | 58.64 | 58.64 | 57.62 | 57.88 | -0.682% | 613 | +3.856% | |
| 2025-12-12 | 58.88 | 58.88 | 58.26 | 58.28 | -0.064% | 497 | +3.148% | |
| 2025-12-11 | 58.31 | 58.31 | 58.31 | 58.31 | +0.613% | 403 | +3.081% | |
| 2025-12-10 | 57.89 | 57.96 | 57.89 | 57.96 | +1.520% | 372 | +3.714% | |
| 2025-12-09 | 57.29 | 57.29 | 57.09 | 57.09 | +0.318% | 1,486 | +5.289% | |
| 2025-12-08 | 56.91 | 56.91 | 56.91 | 56.91 | -0.485% | 691 | +5.624% | |
| 2025-12-05 | 57.47 | 57.47 | 57.19 | 57.19 | -0.766% | 2,162 | +5.111% | |
| 2025-12-04 | 57.60 | 57.63 | 57.60 | 57.63 | -2.036% | 181 | +4.307% | |
| 2025-12-03 | 58.47 | 58.83 | 58.47 | 58.83 | +0.656% | 1,321 | +2.183% | |
| 2025-12-02 | 58.41 | 58.48 | 58.41 | 58.44 | +0.614% | 616 | +2.853% | |
| 2025-12-01 | 57.95 | 58.11 | 57.94 | 58.09 | -0.602% | 1,700 | +3.485% | |
| 2025-11-28 | 58.44 | 58.44 | 58.44 | 58.44 | +0.228% | 114 | +2.862% | |
| 2025-11-26 | 58.30 | 58.30 | 58.30 | 58.30 | +0.356% | 79 | +3.097% | |
| 2025-11-25 | 58.10 | 58.10 | 58.10 | 58.10 | +1.935% | 15 | +3.464% | |
| 2025-11-24 | 57.11 | 57.11 | 57.00 | 57.00 | +0.050% | 310 | +5.466% | |
| 2025-11-21 | 56.97 | 56.97 | 56.97 | 56.97 | +1.859% | 74 | +5.519% | |
| 2025-11-20 | 56.24 | 56.26 | 55.93 | 55.93 | -0.800% | 2,176 | +7.480% | |
| 2025-11-19 | 57.19 | 57.19 | 56.38 | 56.38 | -0.869% | 2,027 | +6.620% | |
| 2025-11-18 | 56.87 | 56.87 | 56.87 | 56.87 | -0.458% | 25 | +5.693% | |
| 2025-11-17 | 57.10 | 57.13 | 57.10 | 57.13 | -0.705% | 351 | +5.209% | |
| 2025-11-14 | 57.52 | 57.62 | 57.52 | 57.54 | -0.694% | 3,649 | +4.468% | |
| 2025-11-13 | 58.53 | 58.53 | 57.94 | 57.94 | -1.769% | 224 | +3.743% | |
| 2025-11-12 | 59.71 | 59.71 | 58.99 | 58.99 | -1.038% | 570 | +1.908% | |
| 2025-11-11 | 59.60 | 59.60 | 59.60 | 59.60 | -1.000% | 346 | +0.850% | |
| 2025-11-10 | 60.21 | 60.21 | 60.21 | 60.21 | +0.913% | 326 | -0.158% | |
| 2025-11-07 | 59.94 | 59.94 | 59.66 | 59.66 | -0.905% | 402 | +0.753% | |
| 2025-11-06 | 60.55 | 60.58 | 60.21 | 60.21 | -0.860% | 1,440 | -0.158% | |
| 2025-11-05 | 60.26 | 61.16 | 60.26 | 60.73 | +1.120% | 2,840 | -1.017% | |
| 2025-11-04 | 60.45 | 60.45 | 60.06 | 60.06 | -1.242% | 1,053 | +0.092% | |
| 2025-11-03 | 59.34 | 60.81 | 59.34 | 60.81 | +2.038% | 475 | -1.151% | |
| 2025-10-31 | 59.23 | 59.66 | 59.16 | 59.60 | +0.100% | 2,426 | +0.864% | |
| 2025-10-30 | 60.17 | 60.60 | 59.54 | 59.54 | -1.709% | 358 | +0.965% | |
| 2025-10-29 | 61.11 | 61.48 | 60.57 | 60.57 | -0.710% | 1,287 | -0.760% | |
| 2025-10-28 | 60.30 | 61.00 | 60.30 | 61.00 | +0.088% | 469 | -1.464% | |
| 2025-10-27 | 60.95 | 60.95 | 60.95 | 60.95 | +1.416% | 227 | -1.378% | |
| 2025-10-24 | 59.73 | 60.14 | 59.73 | 60.10 | +1.032% | 3,054 | +0.019% | |
| 2025-10-23 | 58.81 | 59.49 | 58.81 | 59.49 | +1.323% | 121 | +1.051% | |
| 2025-10-22 | 58.67 | 58.71 | 58.67 | 58.71 | -0.364% | 434 | +2.388% | |
| 2025-10-21 | 58.73 | 58.92 | 58.73 | 58.92 | +0.222% | 156 | +2.016% | |
| 2025-10-20 | 58.17 | 58.79 | 58.17 | 58.79 | +1.648% | 577 | +2.242% | |
| 2025-10-17 | 57.84 | 57.84 | 57.84 | 57.84 | -0.213% | 153 | +3.927% | |
| 2025-10-16 | 58.65 | 58.65 | 57.96 | 57.96 | -1.097% | 271 | +3.706% | |
| 2025-10-15 | 58.22 | 58.61 | 58.21 | 58.61 | +1.409% | 1,004 | +2.568% | |
| 2025-10-14 | 56.60 | 57.79 | 56.60 | 57.79 | +1.326% | 594 | +4.013% | |
| 2025-10-13 | 56.86 | 57.04 | 56.83 | 57.04 | +0.719% | 700 | +5.392% | |
| 2025-10-10 | 57.83 | 57.83 | 56.63 | 56.63 | -1.734% | 395 | +6.149% | |
| 2025-10-09 | 58.02 | 58.03 | 57.52 | 57.63 | -0.477% | 5,100 | +4.309% | |
| 2025-10-08 | 57.86 | 57.90 | 57.83 | 57.90 | +0.392% | 1,741 | +3.811% | |
| 2025-10-07 | 57.85 | 57.93 | 57.68 | 57.68 | -1.246% | 460 | +4.217% | |
| 2025-10-06 | 58.36 | 58.41 | 58.36 | 58.41 | +0.781% | 492 | +2.919% | |
| 2025-10-03 | 58.14 | 58.14 | 57.95 | 57.95 | +1.027% | 678 | +3.722% | |
| 2025-10-02 | 57.36 | 57.36 | 57.36 | 57.36 | +0.212% | 126 | +4.787% | |
| 2025-10-01 | 57.31 | 57.42 | 57.19 | 57.24 | -0.463% | 3,580 | +5.009% | |
| 2025-09-30 | 57.14 | 57.51 | 57.11 | 57.51 | +0.503% | 920 | +4.522% | |
| 2025-09-29 | 57.22 | 57.22 | 57.22 | 57.22 | -0.111% | 227 | +5.048% | |
| 2025-09-26 | 57.19 | 57.29 | 57.19 | 57.29 | +0.834% | 455 | +4.931% | |
| 2025-09-25 | 56.53 | 56.81 | 56.53 | 56.81 | -0.093% | 471 | +5.806% | |
| 2025-09-24 | 56.86 | 56.86 | 56.86 | 56.86 | -0.604% | 218 | +5.708% | |
| 2025-09-23 | 57.26 | 57.27 | 57.21 | 57.21 | -0.529% | 1,208 | +5.069% | |
| 2025-09-22 | 56.90 | 57.67 | 56.90 | 57.51 | +0.471% | 724 | +4.513% | |
| 2025-09-19 | 57.51 | 57.51 | 57.25 | 57.25 | -0.777% | 1,603 | +5.005% | |
| 2025-09-18 | 57.43 | 57.69 | 57.41 | 57.69 | +1.113% | 1,601 | +4.190% | |
| 2025-09-17 | 57.25 | 57.25 | 57.06 | 57.06 | +0.376% | 1,101 | +5.350% | |
| 2025-09-16 | 56.85 | 56.85 | 56.84 | 56.84 | -0.937% | 1,299 | +5.746% | |
| 2025-09-15 | 57.39 | 57.51 | 57.32 | 57.38 | -0.300% | 3,623 | +4.755% | |
| 2025-09-12 | 57.57 | 57.76 | 57.55 | 57.55 | -0.930% | 1,387 | +4.441% | |
| 2025-09-11 | 58.01 | 58.09 | 58.01 | 58.09 | +1.702% | 291 | +3.470% | |
| 2025-09-10 | 57.07 | 57.34 | 57.07 | 57.12 | +0.067% | 1,312 | +5.231% | |
| 2025-09-09 | 56.92 | 57.09 | 56.92 | 57.08 | +0.614% | 414 | +5.302% | |
| 2025-09-08 | 56.67 | 56.74 | 56.55 | 56.74 | +0.492% | 3,009 | +5.948% | |
| 2025-09-05 | 56.39 | 56.47 | 56.33 | 56.46 | +0.045% | 661 | +6.470% | |
| 2025-09-04 | 56.25 | 56.43 | 56.10 | 56.43 | +0.742% | 1,185 | +6.518% | |
| 2025-09-03 | 55.64 | 56.02 | 55.63 | 56.02 | +0.115% | 3,251 | +7.308% | |
| 2025-09-02 | 55.83 | 55.95 | 55.77 | 55.95 | -1.426% | 358 | +7.432% | |
| 2025-08-29 | 56.65 | 56.82 | 56.65 | 56.76 | +0.203% | 484 | +5.900% | |
| 2025-08-28 | 57.02 | 57.02 | 56.65 | 56.65 | -0.874% | 1,200 | +6.115% | |
| 2025-08-27 | 56.47 | 57.15 | 56.47 | 57.15 | +1.522% | 201 | +5.187% | |
| 2025-08-26 | 56.33 | 56.33 | 56.29 | 56.29 | -0.282% | 163 | +6.789% | |
| 2025-08-25 | 56.74 | 56.82 | 56.45 | 56.45 | -0.895% | 1,086 | +6.488% | |
| 2025-08-22 | 55.87 | 57.05 | 55.87 | 56.96 | +2.795% | 1,941 | +5.535% | |
| 2025-08-21 | 55.45 | 55.45 | 55.41 | 55.41 | -0.372% | 608 | +8.485% | |
| 2025-08-20 | 55.73 | 55.76 | 55.62 | 55.62 | -0.618% | 385 | +8.081% | |
| 2025-08-19 | 55.83 | 55.96 | 55.77 | 55.96 | +0.707% | 4,834 | +7.414% | |
| 2025-08-18 | 55.58 | 55.58 | 55.56 | 55.57 | +0.231% | 1,693 | +8.173% | |
| 2025-08-15 | 55.46 | 55.49 | 55.44 | 55.44 | +0.200% | 847 | +8.423% | |
| 2025-08-14 | 55.13 | 55.33 | 55.13 | 55.33 | -1.050% | 12,659 | +8.640% | |
| 2025-08-13 | 55.63 | 55.92 | 55.60 | 55.92 | +1.927% | 7,197 | +7.499% | |
| 2025-08-12 | 54.86 | 54.86 | 54.86 | 54.86 | +1.526% | 348 | +9.571% | |
| 2025-08-11 | 54.06 | 54.06 | 54.04 | 54.04 | +0.975% | 217 | +11.243% | |
| 2025-08-08 | 53.81 | 53.81 | 53.43 | 53.51 | -0.713% | 4,514 | +12.328% | |
| 2025-08-07 | 54.81 | 54.81 | 53.80 | 53.90 | -1.185% | 1,636 | +11.527% | |
| 2025-08-06 | 54.54 | 54.54 | 54.54 | 54.54 | -0.203% | 129 | +10.205% | |
| 2025-08-05 | 54.66 | 54.66 | 54.66 | 54.66 | -0.894% | 25 | +9.981% | |
| 2025-08-04 | 55.15 | 55.15 | 55.15 | 55.15 | +1.223% | 109 | +8.998% | |
| 2025-08-01 | 55.23 | 55.23 | 54.48 | 54.48 | -2.440% | 317 | +10.331% | |
| 2025-07-31 | 55.86 | 55.86 | 55.84 | 55.84 | -0.364% | 1,010 | +7.640% | |
| 2025-07-30 | 56.05 | 56.05 | 56.05 | 56.05 | -0.133% | 14 | +7.248% | |
| 2025-07-29 | 56.12 | 56.12 | 56.12 | 56.12 | -0.403% | 29 | +7.105% | |
| 2025-07-28 | 56.35 | 56.35 | 56.35 | 56.35 | -0.397% | 25 | +6.674% | |
| 2025-07-25 | 56.97 | 56.97 | 56.57 | 56.57 | -0.180% | 152 | +6.251% | |
| 2025-07-24 | 57.03 | 57.03 | 56.68 | 56.68 | -1.228% | 408 | +6.059% | |
| 2025-07-23 | 57.04 | 57.38 | 57.04 | 57.38 | +0.562% | 212 | +4.757% | |
| 2025-07-22 | 57.06 | 57.06 | 57.06 | 57.06 | +1.072% | 200 | +5.346% | |
| 2025-07-21 | 56.20 | 56.58 | 56.20 | 56.45 | +0.399% | 626 | +6.475% | |
| 2025-07-18 | 56.27 | 56.27 | 56.23 | 56.23 | -0.721% | 183 | +6.900% | |
| 2025-07-17 | 56.64 | 56.64 | 56.64 | 56.64 | +0.106% | 20 | +6.129% | |
| 2025-07-16 | 56.75 | 56.75 | 56.58 | 56.58 | +0.443% | 239 | +6.242% | |
| 2025-07-15 | 57.36 | 57.36 | 56.33 | 56.33 | -1.797% | 219 | +6.713% | |
| 2025-07-14 | 56.65 | 57.36 | 56.65 | 57.36 | +0.933% | 282 | +4.795% | |
| 2025-07-11 | 56.95 | 56.95 | 56.83 | 56.83 | -1.337% | 588 | +5.773% | |
| 2025-07-10 | 57.60 | 57.60 | 57.60 | 57.60 | +0.682% | 11 | +4.359% | |
| 2025-07-09 | 56.56 | 57.21 | 56.56 | 57.21 | +1.185% | 648 | +5.070% | |
| 2025-07-08 | 56.50 | 56.64 | 56.50 | 56.54 | +0.551% | 820 | +6.315% | |
| 2025-07-07 | 56.25 | 56.25 | 56.23 | 56.23 | -1.556% | 701 | +6.901% | |
| 2025-07-03 | 57.05 | 57.14 | 57.05 | 57.12 | +0.810% | 312 | +5.237% | |
| 2025-07-02 | 56.66 | 56.66 | 56.66 | 56.66 | +0.301% | 135 | +6.090% | |
| 2025-07-01 | 56.49 | 56.49 | 56.49 | 56.49 | +1.546% | 287 | +6.409% | |
| 2025-06-30 | 55.92 | 55.92 | 55.45 | 55.63 | +0.198% | 1,679 | +8.054% | |
| 2025-06-27 | 55.55 | 55.55 | 55.52 | 55.52 | +0.072% | 839 | +8.268% | |
| 2025-06-26 | 55.24 | 55.48 | 54.90 | 55.48 | +0.909% | 1,250 | +8.346% | |
| 2025-06-25 | 54.98 | 54.98 | 54.98 | 54.98 | -1.751% | 193 | +9.332% | |
| 2025-06-24 | 56.12 | 56.17 | 55.96 | 55.96 | +0.647% | 597 | +7.417% | |
| 2025-06-23 | 54.52 | 55.60 | 54.52 | 55.60 | +1.590% | 416 | +8.113% | |
| 2025-06-20 | 54.78 | 54.82 | 54.63 | 54.73 | +0.091% | 3,051 | +9.831% | |
| 2025-06-18 | 54.64 | 54.68 | 54.64 | 54.68 | +0.774% | 360 | +9.932% | |
| 2025-06-17 | 54.46 | 54.46 | 54.26 | 54.26 | -0.568% | 145 | +10.783% | |
| 2025-06-16 | 54.36 | 54.57 | 54.22 | 54.57 | +0.778% | 968 | +10.153% | |
| 2025-06-13 | 54.15 | 54.15 | 54.15 | 54.15 | -1.780% | 24 | +11.010% | |
| 2025-06-12 | 55.13 | 55.13 | 55.13 | 55.13 | -0.493% | 145 | +9.034% | |
| 2025-06-11 | 55.40 | 55.40 | 55.40 | 55.40 | -0.623% | 24 | +8.497% | |
| 2025-06-10 | 55.17 | 55.75 | 55.17 | 55.75 | +1.118% | 412 | +7.822% | |
| 2025-06-09 | 55.13 | 55.13 | 55.13 | 55.13 | +1.039% | 107 | +9.027% | |
| 2025-06-06 | 54.57 | 54.57 | 54.57 | 54.57 | +0.399% | 66 | +10.160% | |
| 2025-06-05 | 54.05 | 54.48 | 54.05 | 54.35 | +0.074% | 1,402 | +10.599% | |
| 2025-06-04 | 54.50 | 54.50 | 54.31 | 54.31 | -1.308% | 395 | +10.681% | |
| 2025-06-03 | 55.05 | 55.09 | 54.99 | 55.03 | +1.139% | 3,473 | +9.232% | |
| 2025-06-02 | 54.65 | 54.65 | 54.41 | 54.41 | -0.766% | 2,363 | +10.477% | |
| 2025-05-30 | 54.66 | 54.91 | 54.66 | 54.83 | 0.000% | 1,833 | +9.631% | |
| 2025-05-29 | 54.83 | 54.84 | 54.45 | 54.83 | +0.018% | 963 | +9.631% | |
| 2025-05-28 | 55.47 | 55.47 | 54.77 | 54.82 | -1.223% | 2,022 | +9.651% | |
| 2025-05-27 | 55.47 | 55.52 | 55.47 | 55.50 | +2.359% | 955 | +8.310% | |
| 2025-05-23 | 54.22 | 54.22 | 54.22 | 54.22 | -0.395% | 351 | +10.864% | |
| 2025-05-22 | 54.62 | 54.62 | 54.44 | 54.44 | -0.320% | 490 | +10.426% | |
| 2025-05-21 | 54.66 | 54.66 | 54.52 | 54.61 | -2.378% | 774 | +10.073% | |
| 2025-05-20 | 56.00 | 56.00 | 55.94 | 55.94 | -0.445% | 216 | +7.455% | |
| 2025-05-19 | 56.11 | 56.19 | 56.11 | 56.19 | -0.035% | 1,286 | +6.977% | |
| 2025-05-16 | 56.21 | 56.21 | 56.21 | 56.21 | +0.392% | 47 | +6.940% | |
| 2025-05-15 | 55.86 | 55.99 | 55.86 | 55.99 | +0.575% | 350 | +7.360% | |
| 2025-05-14 | 55.57 | 55.67 | 55.54 | 55.67 | -0.536% | 15,874 | +7.977% | |
| 2025-05-13 | 55.98 | 55.98 | 55.97 | 55.97 | -0.036% | 250 | +7.398% | |
| 2025-05-12 | 55.99 | 55.99 | 55.99 | 55.99 | +0.179% | 348 | +7.360% | |
| 2025-05-09 | 55.50 | 55.89 | 55.50 | 55.89 | +1.177% | 384 | +7.552% | |
| 2025-05-08 | 55.24 | 55.24 | 55.24 | 55.24 | -0.415% | 205 | +8.817% | |
| 2025-05-07 | 55.47 | 55.47 | 55.47 | 55.47 | +0.526% | 109 | +8.366% | |
| 2025-05-06 | 55.18 | 55.18 | 55.18 | 55.18 | +0.236% | 15 | +8.935% | |
| 2025-05-05 | 55.05 | 55.05 | 55.05 | 55.05 | +0.028% | 25 | +9.193% | |
| 2025-05-02 | 55.43 | 55.43 | 54.78 | 55.03 | -0.382% | 517 | +9.223% | |
| 2025-05-01 | 55.19 | 55.25 | 54.89 | 55.25 | +0.138% | 3,678 | +8.805% | |
| 2025-04-30 | 55.17 | 55.17 | 55.17 | 55.17 | -0.871% | 15 | +8.955% | |
| 2025-04-29 | 55.18 | 55.71 | 55.18 | 55.65 | +0.751% | 417 | +8.006% | |
| 2025-04-28 | 55.24 | 55.24 | 55.24 | 55.24 | +1.024% | 192 | +8.817% | |
| 2025-04-25 | 54.50 | 54.68 | 54.43 | 54.68 | -0.085% | 678 | +9.932% | |
| 2025-04-24 | 54.73 | 54.73 | 54.73 | 54.73 | +1.046% | 71 | +9.838% | |
| 2025-04-23 | 54.16 | 54.16 | 54.16 | 54.16 | +0.333% | 84 | +10.987% | |
| 2025-04-22 | 53.33 | 53.99 | 53.32 | 53.98 | +1.753% | 2,202 | +11.357% | |
| 2025-04-21 | 53.24 | 53.24 | 53.05 | 53.05 | -1.744% | 135 | +13.309% | |
| 2025-04-17 | 54.07 | 54.08 | 53.99 | 53.99 | +0.737% | 361 | +11.333% | |
| 2025-04-16 | 54.32 | 54.32 | 53.60 | 53.60 | -1.186% | 635 | +12.154% | |
| 2025-04-15 | 54.40 | 54.40 | 54.24 | 54.24 | +0.296% | 583 | +10.823% | |
| 2025-04-14 | 53.90 | 54.08 | 53.90 | 54.08 | 0.000% | 1,618 | +11.151% |