QQA
Invesco QQQ Income Advantage ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:30:06 PM EDT
57.87USD+0.463%(+0.27)61,401
QQA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.83 | 57.88 | 57.83 | 57.87 | +0.463% | 61,401 | 0.000% | |
| 2026-10-02 | 57.72 | 57.85 | 57.53 | 57.60 | +0.582% | 188,099 | +0.463% | |
| 2026-10-01 | 57.26 | 57.64 | 56.91 | 57.27 | +0.264% | 174,161 | +1.048% | |
| 2026-09-30 | 57.09 | 57.50 | 57.07 | 57.12 | +0.279% | 113,742 | +1.315% | |
| 2026-09-29 | 57.12 | 57.12 | 56.83 | 56.96 | +0.018% | 86,791 | +1.598% | |
| 2026-09-28 | 57.27 | 57.31 | 56.68 | 56.95 | -0.576% | 68,105 | +1.615% | |
| 2026-09-25 | 57.37 | 57.53 | 56.99 | 57.28 | +0.245% | 115,140 | +1.030% | |
| 2026-09-24 | 56.93 | 57.44 | 56.76 | 57.14 | +0.140% | 173,698 | +1.278% | |
| 2026-09-23 | 57.32 | 57.32 | 56.88 | 57.06 | -0.398% | 102,037 | +1.420% | |
| 2026-09-22 | 57.04 | 57.38 | 57.04 | 57.29 | -0.003% | 74,955 | +1.016% | |
| 2026-09-21 | 56.46 | 57.39 | 56.46 | 57.29 | +1.223% | 100,653 | +1.012% | |
| 2026-09-18 | 56.61 | 56.63 | 56.26 | 56.60 | +0.378% | 94,839 | +2.247% | |
| 2026-09-17 | 56.25 | 56.41 | 56.19 | 56.38 | +1.448% | 120,913 | +2.634% | |
| 2026-09-16 | 55.79 | 56.02 | 55.23 | 55.58 | +0.151% | 107,130 | +4.120% | |
| 2026-09-15 | 55.83 | 55.83 | 55.46 | 55.50 | -0.491% | 124,359 | +4.277% | |
| 2026-09-14 | 55.59 | 56.09 | 55.38 | 55.77 | -0.694% | 73,299 | +3.765% | |
| 2026-09-11 | 56.23 | 56.28 | 55.97 | 56.16 | +0.753% | 109,718 | +3.045% | |
| 2026-09-10 | 55.73 | 56.05 | 55.57 | 55.74 | -0.730% | 108,863 | +3.821% | |
| 2026-09-09 | 56.34 | 56.41 | 56.03 | 56.15 | -0.266% | 108,455 | +3.063% | |
| 2026-09-08 | 56.50 | 56.52 | 56.11 | 56.30 | -0.023% | 140,459 | +2.789% | |
| 2026-09-04 | 56.40 | 56.50 | 56.16 | 56.31 | +0.209% | 96,019 | +2.765% | |
| 2026-09-03 | 55.88 | 56.31 | 55.71 | 56.20 | +1.021% | 59,518 | +2.981% | |
| 2026-09-02 | 55.51 | 55.67 | 55.31 | 55.63 | +0.311% | 91,051 | +4.032% | |
| 2026-09-01 | 55.41 | 55.83 | 55.33 | 55.45 | -1.239% | 147,156 | +4.356% | |
| 2026-08-31 | 56.01 | 56.16 | 55.88 | 56.15 | +0.166% | 94,636 | +3.063% | |
| 2026-08-28 | 56.37 | 56.74 | 55.95 | 56.06 | -0.538% | 132,636 | +3.234% | |
| 2026-08-27 | 56.12 | 56.43 | 55.95 | 56.36 | +1.167% | 86,927 | +2.679% | |
| 2026-08-26 | 55.24 | 55.83 | 55.24 | 55.71 | +0.072% | 74,467 | +3.877% | |
| 2026-08-25 | 55.78 | 56.25 | 55.43 | 55.67 | +0.614% | 159,550 | +3.952% | |
| 2026-08-24 | 55.46 | 55.55 | 55.05 | 55.33 | -1.618% | 90,195 | +4.591% | |
| 2026-08-21 | 56.47 | 56.47 | 55.98 | 56.24 | +0.375% | 87,294 | +2.898% | |
| 2026-08-20 | 56.17 | 56.44 | 55.90 | 56.03 | -0.497% | 84,591 | +3.284% | |
| 2026-08-19 | 56.66 | 56.66 | 56.15 | 56.31 | -0.195% | 83,999 | +2.770% | |
| 2026-08-18 | 56.66 | 56.95 | 56.30 | 56.42 | -1.087% | 171,133 | +2.570% | |
| 2026-08-17 | 57.28 | 57.33 | 57.01 | 57.04 | -0.070% | 92,413 | +1.455% | |
| 2026-08-14 | 57.33 | 57.51 | 56.93 | 57.08 | -0.157% | 89,929 | +1.384% | |
| 2026-08-13 | 56.91 | 57.29 | 56.73 | 57.17 | +0.829% | 82,679 | +1.225% | |
| 2026-08-12 | 56.94 | 56.94 | 56.63 | 56.70 | +0.561% | 77,680 | +2.064% | |
| 2026-08-11 | 56.68 | 56.72 | 56.27 | 56.38 | -0.215% | 116,912 | +2.637% | |
| 2026-08-10 | 56.75 | 57.00 | 56.47 | 56.51 | -0.221% | 120,638 | +2.416% | |
| 2026-08-07 | 56.47 | 56.75 | 56.24 | 56.63 | +0.837% | 131,285 | +2.190% | |
| 2026-08-06 | 55.81 | 56.39 | 55.79 | 56.16 | -0.089% | 118,462 | +3.045% | |
| 2026-08-05 | 56.55 | 57.00 | 56.20 | 56.21 | -0.707% | 189,756 | +2.953% | |
| 2026-08-04 | 55.77 | 56.90 | 55.77 | 56.61 | +2.443% | 120,443 | +2.226% | |
| 2026-08-03 | 54.60 | 55.35 | 54.30 | 55.26 | +1.413% | 136,900 | +4.723% | |
| 2026-07-31 | 54.84 | 55.14 | 53.82 | 54.49 | +0.786% | 122,718 | +6.203% | |
| 2026-07-30 | 53.38 | 54.18 | 53.38 | 54.06 | +2.766% | 96,031 | +7.038% | |
| 2026-07-29 | 53.63 | 54.22 | 52.49 | 52.61 | -1.730% | 120,815 | +9.998% | |
| 2026-07-28 | 53.71 | 53.80 | 52.95 | 53.54 | -0.932% | 143,366 | +8.095% | |
| 2026-07-27 | 54.86 | 54.86 | 53.59 | 54.04 | -0.166% | 110,507 | +7.087% | |
| 2026-07-24 | 54.71 | 54.88 | 53.99 | 54.13 | -0.952% | 101,079 | +6.909% | |
| 2026-07-23 | 54.77 | 55.30 | 54.40 | 54.65 | -1.744% | 199,571 | +5.892% | |
| 2026-07-22 | 55.44 | 55.82 | 55.44 | 55.62 | -0.394% | 100,319 | +4.045% | |
| 2026-07-21 | 55.73 | 56.21 | 55.37 | 55.84 | +1.601% | 123,303 | +3.635% | |
| 2026-07-20 | 55.13 | 55.56 | 54.82 | 54.96 | -0.812% | 157,301 | +5.295% | |
| 2026-07-17 | 55.13 | 55.79 | 54.70 | 55.41 | -1.089% | 106,832 | +4.440% | |
| 2026-07-16 | 56.51 | 56.51 | 55.78 | 56.02 | -1.391% | 88,584 | +3.302% | |
| 2026-07-15 | 57.24 | 57.24 | 56.33 | 56.81 | -0.263% | 101,105 | +1.866% | |
| 2026-07-14 | 56.94 | 57.03 | 56.51 | 56.96 | +0.939% | 90,021 | +1.598% | |
| 2026-07-13 | 56.69 | 56.94 | 56.29 | 56.43 | -1.415% | 141,882 | +2.552% | |
| 2026-07-10 | 56.96 | 57.56 | 56.76 | 57.24 | +0.280% | 216,053 | +1.101% | |
| 2026-07-09 | 56.74 | 57.23 | 56.68 | 57.08 | +1.387% | 78,686 | +1.384% | |
| 2026-07-08 | 55.86 | 56.41 | 55.57 | 56.30 | +0.195% | 142,818 | +2.790% | |
| 2026-07-07 | 56.52 | 56.76 | 55.80 | 56.19 | -1.386% | 147,539 | +2.990% | |
| 2026-07-06 | 56.83 | 57.18 | 56.73 | 56.98 | +1.299% | 116,717 | +1.562% | |
| 2026-07-02 | 57.16 | 57.34 | 55.90 | 56.25 | -1.222% | 107,596 | +2.882% | |
| 2026-07-01 | 57.14 | 57.52 | 56.94 | 56.94 | -1.193% | 81,879 | +1.625% | |
| 2026-06-30 | 56.91 | 57.70 | 56.83 | 57.63 | +1.377% | 111,010 | +0.412% | |
| 2026-06-29 | 56.41 | 57.00 | 55.63 | 56.85 | +1.935% | 104,805 | +1.795% | |
| 2026-06-26 | 55.70 | 56.22 | 55.42 | 55.77 | -0.853% | 121,528 | +3.765% | |
| 2026-06-25 | 57.13 | 57.13 | 55.69 | 56.25 | +0.716% | 174,733 | +2.880% | |
| 2026-06-24 | 56.32 | 56.51 | 55.47 | 55.85 | -1.255% | 123,743 | +3.617% | |
| 2026-06-23 | 56.24 | 56.83 | 55.96 | 56.56 | -1.798% | 130,647 | +2.316% | |
| 2026-06-22 | 57.85 | 58.05 | 57.43 | 57.60 | -1.191% | 155,643 | +0.476% | Div $0.500 |
| 2026-06-18 | 58.00 | 58.36 | 57.60 | 58.29 | +2.030% | 118,776 | -0.721% | |
| 2026-06-17 | 58.02 | 58.02 | 56.94 | 57.13 | -0.643% | 130,738 | +1.295% | |
| 2026-06-16 | 58.32 | 58.32 | 57.50 | 57.50 | -1.372% | 98,479 | +0.643% | |
| 2026-06-15 | 58.16 | 58.53 | 57.90 | 58.30 | +2.173% | 97,633 | -0.738% | |
| 2026-06-12 | 56.80 | 57.21 | 56.26 | 57.06 | +0.873% | 172,577 | +1.420% | |
| 2026-06-11 | 55.33 | 56.67 | 55.15 | 56.57 | +2.568% | 66,421 | +2.305% | |
| 2026-06-10 | 55.66 | 56.51 | 54.96 | 55.15 | -1.518% | 102,190 | +4.932% | |
| 2026-06-09 | 57.13 | 57.14 | 54.49 | 56.00 | -1.112% | 150,383 | +3.339% | |
| 2026-06-08 | 56.62 | 57.02 | 56.34 | 56.63 | +1.233% | 78,377 | +2.190% | |
| 2026-06-05 | 57.50 | 57.70 | 55.72 | 55.94 | -3.568% | 126,824 | +3.450% | |
| 2026-06-04 | 57.77 | 58.20 | 57.52 | 58.01 | -0.292% | 185,964 | -0.241% | |
| 2026-06-03 | 58.28 | 58.31 | 57.96 | 58.18 | -0.103% | 110,888 | -0.533% | |
| 2026-06-02 | 58.04 | 58.38 | 57.83 | 58.24 | +0.327% | 138,897 | -0.635% | |
| 2026-06-01 | 57.87 | 58.30 | 57.67 | 58.05 | +0.433% | 207,335 | -0.310% | |
| 2026-05-29 | 57.79 | 58.09 | 57.63 | 57.80 | +0.260% | 122,771 | +0.121% | |
| 2026-05-28 | 57.44 | 57.97 | 57.14 | 57.65 | +0.576% | 122,829 | +0.382% | |
| 2026-05-27 | 57.58 | 57.58 | 57.08 | 57.32 | -0.139% | 96,344 | +0.960% | |
| 2026-05-26 | 57.24 | 57.69 | 57.00 | 57.40 | +1.306% | 106,414 | +0.819% | |
| 2026-05-22 | 56.85 | 56.92 | 56.60 | 56.66 | +0.230% | 118,871 | +2.136% | |
| 2026-05-21 | 56.27 | 56.65 | 56.10 | 56.53 | +0.213% | 106,230 | +2.370% | |
| 2026-05-20 | 55.88 | 56.47 | 55.88 | 56.41 | +1.197% | 180,080 | +2.588% | |
| 2026-05-19 | 55.78 | 56.31 | 55.40 | 55.74 | -0.415% | 131,122 | +3.816% | |
| 2026-05-18 | 56.31 | 56.31 | 55.63 | 55.98 | -1.156% | 102,920 | +3.385% | |
| 2026-05-15 | 56.76 | 56.97 | 56.41 | 56.63 | -0.945% | 147,771 | +2.190% | |
| 2026-05-14 | 56.82 | 57.34 | 56.82 | 57.17 | +0.457% | 111,411 | +1.224% | |
| 2026-05-13 | 56.82 | 57.06 | 56.45 | 56.91 | +0.690% | 79,332 | +1.687% | |
| 2026-05-12 | 56.58 | 56.61 | 55.95 | 56.52 | -0.528% | 105,376 | +2.389% | |
| 2026-05-11 | 56.77 | 56.90 | 56.60 | 56.82 | +0.212% | 85,042 | +1.848% | |
| 2026-05-08 | 56.32 | 56.72 | 56.16 | 56.70 | +1.441% | 64,328 | +2.063% | |
| 2026-05-07 | 55.98 | 56.17 | 55.78 | 55.89 | -0.099% | 96,712 | +3.535% | |
| 2026-05-06 | 55.59 | 55.95 | 55.52 | 55.95 | +1.230% | 98,457 | +3.432% | |
| 2026-05-05 | 55.19 | 55.43 | 55.00 | 55.27 | +0.802% | 111,525 | +4.704% | |
| 2026-05-04 | 54.91 | 55.00 | 54.62 | 54.83 | -0.109% | 123,878 | +5.544% | |
| 2026-05-01 | 54.65 | 55.00 | 54.58 | 54.89 | +0.586% | 202,452 | +5.429% | |
| 2026-04-30 | 54.40 | 54.75 | 53.97 | 54.57 | +0.807% | 111,658 | +6.047% | |
| 2026-04-29 | 54.06 | 54.29 | 53.92 | 54.13 | +0.310% | 109,185 | +6.903% | |
| 2026-04-28 | 54.06 | 54.20 | 53.75 | 53.97 | -0.652% | 72,003 | +7.234% | |
| 2026-04-27 | 54.37 | 54.42 | 54.14 | 54.32 | +0.136% | 84,565 | +6.535% | |
| 2026-04-24 | 54.06 | 54.37 | 53.88 | 54.25 | +1.074% | 132,255 | +6.680% | |
| 2026-04-23 | 53.84 | 53.93 | 53.35 | 53.67 | -0.353% | 198,787 | +7.826% | |
| 2026-04-22 | 53.61 | 53.93 | 53.52 | 53.86 | +1.051% | 87,468 | +7.445% | |
| 2026-04-21 | 53.62 | 53.93 | 53.22 | 53.30 | -0.299% | 122,876 | +8.574% | |
| 2026-04-20 | 53.54 | 53.57 | 53.20 | 53.46 | -1.000% | 123,611 | +8.249% | |
| 2026-04-17 | 53.80 | 54.03 | 53.75 | 54.00 | +0.803% | 146,666 | +7.167% | |
| 2026-04-16 | 53.49 | 53.66 | 53.28 | 53.57 | +0.225% | 157,411 | +8.027% | |
| 2026-04-15 | 53.04 | 53.47 | 52.99 | 53.45 | +0.868% | 80,798 | +8.269% | |
| 2026-04-14 | 52.70 | 52.99 | 52.62 | 52.99 | +0.933% | 86,324 | +9.209% | |
| 2026-04-13 | 52.03 | 52.71 | 51.95 | 52.50 | +0.787% | 210,513 | +10.229% | |
| 2026-04-10 | 52.21 | 52.27 | 51.98 | 52.09 | -0.211% | 133,463 | +11.096% | |
| 2026-04-09 | 51.98 | 52.33 | 51.62 | 52.20 | +0.792% | 66,408 | +10.862% | |
| 2026-04-08 | 52.04 | 52.04 | 51.55 | 51.79 | +2.150% | 201,836 | +11.740% | |
| 2026-04-07 | 50.46 | 50.82 | 50.00 | 50.70 | +0.020% | 105,086 | +14.142% | |
| 2026-04-06 | 50.46 | 50.78 | 50.46 | 50.69 | +0.416% | 76,956 | +14.165% | |
| 2026-04-02 | 49.76 | 50.48 | 49.16 | 50.48 | +0.079% | 69,870 | +14.639% | |
| 2026-04-01 | 50.32 | 50.67 | 50.17 | 50.44 | +1.128% | 304,130 | +14.730% | |
| 2026-03-31 | 48.83 | 50.00 | 48.83 | 49.88 | +3.029% | 147,974 | +16.024% | |
| 2026-03-30 | 49.06 | 49.19 | 48.20 | 48.41 | -0.701% | 225,168 | +19.539% | |
| 2026-03-27 | 49.49 | 49.49 | 48.63 | 48.75 | -1.788% | 230,626 | +18.701% | |
| 2026-03-26 | 50.36 | 50.62 | 49.58 | 49.64 | -1.899% | 127,476 | +16.579% | |
| 2026-03-25 | 50.68 | 50.88 | 50.44 | 50.60 | +0.625% | 69,008 | +14.366% | |
| 2026-03-24 | 50.37 | 50.61 | 50.14 | 50.29 | -0.812% | 167,380 | +15.081% | |
| 2026-03-23 | 51.01 | 51.19 | 50.54 | 50.70 | +0.402% | 95,129 | +14.147% | |
| 2026-03-20 | 51.28 | 51.28 | 50.24 | 50.50 | -1.665% | 178,187 | +14.605% | |
| 2026-03-19 | 51.19 | 51.55 | 50.85 | 51.35 | -0.247% | 163,395 | +12.697% | |
| 2026-03-18 | 51.98 | 52.00 | 51.46 | 51.48 | -1.089% | 70,143 | +12.419% | |
| 2026-03-17 | 52.05 | 52.24 | 51.95 | 52.04 | +0.388% | 45,182 | +11.194% | |
| 2026-03-16 | 51.76 | 52.29 | 51.70 | 51.84 | +1.171% | 71,980 | +11.625% | |
| 2026-03-13 | 51.79 | 51.89 | 51.16 | 51.24 | -0.446% | 65,786 | +12.933% | |
| 2026-03-12 | 52.00 | 52.00 | 51.45 | 51.47 | -1.408% | 75,760 | +12.429% | |
| 2026-03-11 | 52.39 | 52.40 | 52.01 | 52.21 | +0.053% | 96,547 | +10.846% | |
| 2026-03-10 | 52.22 | 52.56 | 52.04 | 52.18 | -0.134% | 65,809 | +10.905% | |
| 2026-03-09 | 51.21 | 52.35 | 51.00 | 52.25 | +1.319% | 116,037 | +10.756% | |
| 2026-03-06 | 51.70 | 51.99 | 51.45 | 51.57 | -1.141% | 77,201 | +12.217% | |
| 2026-03-05 | 52.20 | 52.44 | 51.73 | 52.16 | -0.269% | 96,980 | +10.936% | |
| 2026-03-04 | 51.90 | 52.46 | 51.85 | 52.31 | +1.267% | 82,331 | +10.638% | |
| 2026-03-03 | 51.47 | 51.82 | 50.86 | 51.65 | -0.842% | 130,537 | +12.039% | |
| 2026-03-02 | 51.62 | 52.30 | 51.45 | 52.09 | -0.019% | 135,198 | +11.096% | |
| 2026-02-27 | 51.63 | 52.21 | 51.63 | 52.10 | -0.172% | 193,915 | +11.075% | |
| 2026-02-26 | 52.76 | 52.76 | 51.78 | 52.19 | -0.930% | 112,673 | +10.883% | |
| 2026-02-25 | 52.29 | 52.68 | 52.29 | 52.68 | +1.113% | 71,594 | +9.852% | |
| 2026-02-24 | 51.75 | 52.39 | 51.47 | 52.10 | +1.117% | 54,407 | +11.075% | |
| 2026-02-23 | 51.98 | 51.98 | 51.38 | 51.52 | -1.970% | 93,075 | +12.316% | |
| 2026-02-20 | 52.08 | 52.63 | 51.84 | 52.56 | +0.806% | 99,296 | +10.103% | |
| 2026-02-19 | 52.12 | 52.32 | 51.97 | 52.14 | -0.345% | 151,531 | +10.990% | |
| 2026-02-18 | 52.15 | 52.64 | 51.96 | 52.32 | +0.616% | 99,250 | +10.607% | |
| 2026-02-17 | 51.92 | 52.30 | 51.33 | 52.00 | +0.058% | 100,031 | +11.288% | |
| 2026-02-13 | 51.92 | 52.33 | 51.52 | 51.97 | +0.237% | 126,399 | +11.353% | |
| 2026-02-12 | 53.01 | 53.01 | 51.78 | 51.85 | -1.952% | 129,291 | +11.616% | |
| 2026-02-11 | 53.14 | 53.14 | 52.36 | 52.88 | +0.359% | 88,427 | +9.438% | |
| 2026-02-10 | 53.05 | 53.05 | 52.69 | 52.69 | -0.547% | 104,147 | +9.831% | |
| 2026-02-09 | 52.57 | 53.13 | 52.26 | 52.98 | +0.703% | 108,367 | +9.230% | |
| 2026-02-06 | 51.85 | 52.85 | 51.72 | 52.61 | +2.036% | 115,000 | +9.998% | |
| 2026-02-05 | 51.79 | 52.15 | 51.34 | 51.56 | -1.245% | 95,208 | +12.238% | |
| 2026-02-04 | 52.81 | 52.93 | 51.78 | 52.21 | -1.416% | 140,015 | +10.841% | |
| 2026-02-03 | 53.81 | 53.81 | 52.58 | 52.96 | -1.323% | 140,897 | +9.271% | |
| 2026-02-02 | 53.20 | 53.83 | 53.20 | 53.67 | +0.751% | 80,694 | +7.826% | |
| 2026-01-30 | 53.41 | 53.67 | 53.09 | 53.27 | -0.949% | 84,192 | +8.635% | |
| 2026-01-29 | 54.03 | 54.03 | 53.02 | 53.78 | -0.370% | 174,126 | +7.604% | |
| 2026-01-28 | 54.00 | 54.10 | 53.77 | 53.98 | +0.258% | 137,015 | +7.206% | |
| 2026-01-27 | 53.75 | 53.96 | 53.63 | 53.84 | +0.525% | 125,720 | +7.483% | |
| 2026-01-26 | 53.38 | 53.67 | 53.30 | 53.56 | +0.431% | 89,122 | +8.047% | |
| 2026-01-23 | 53.24 | 53.48 | 53.03 | 53.33 | +0.301% | 86,851 | +8.513% | |
| 2026-01-22 | 53.34 | 53.44 | 52.89 | 53.17 | +0.548% | 118,105 | +8.840% | |
| 2026-01-21 | 52.24 | 53.17 | 52.24 | 52.88 | +1.206% | 107,579 | +9.436% | |
| 2026-01-20 | 52.44 | 52.74 | 52.17 | 52.25 | -2.555% | 132,218 | +10.756% | Div $0.460 |
| 2026-01-16 | 53.55 | 53.87 | 53.40 | 53.62 | +0.056% | 157,745 | +7.926% | |
| 2026-01-15 | 53.91 | 53.92 | 53.55 | 53.59 | +0.281% | 101,963 | +7.987% | |
| 2026-01-14 | 53.75 | 53.92 | 53.06 | 53.44 | -0.743% | 134,797 | +8.290% | |
| 2026-01-13 | 53.93 | 54.37 | 53.65 | 53.84 | -0.185% | 174,923 | +7.485% | |
| 2026-01-12 | 53.62 | 54.07 | 53.60 | 53.94 | +0.074% | 78,277 | +7.286% | |
| 2026-01-09 | 53.60 | 53.98 | 53.39 | 53.90 | +0.842% | 88,602 | +7.365% | |
| 2026-01-08 | 53.63 | 53.63 | 53.22 | 53.45 | -0.428% | 118,819 | +8.269% | |
| 2026-01-07 | 53.69 | 53.95 | 53.54 | 53.68 | -0.037% | 84,745 | +7.806% | |
| 2026-01-06 | 53.39 | 53.74 | 53.29 | 53.70 | +0.750% | 139,497 | +7.765% | |
| 2026-01-05 | 53.49 | 53.62 | 53.21 | 53.30 | +0.718% | 101,431 | +8.574% | |
| 2026-01-02 | 53.49 | 53.54 | 52.72 | 52.92 | -0.189% | 64,386 | +9.354% | |
| 2025-12-31 | 53.35 | 53.37 | 52.98 | 53.02 | -0.693% | 83,988 | +9.147% | |
| 2025-12-30 | 53.45 | 53.53 | 53.35 | 53.39 | -0.056% | 82,979 | +8.391% | |
| 2025-12-29 | 53.27 | 53.58 | 53.24 | 53.42 | -0.280% | 64,699 | +8.330% | |
| 2025-12-26 | 53.70 | 54.00 | 53.43 | 53.57 | -0.130% | 47,384 | +8.027% | |
| 2025-12-24 | 53.42 | 53.64 | 53.32 | 53.64 | +0.449% | 48,560 | +7.886% | |
| 2025-12-23 | 53.19 | 53.40 | 53.16 | 53.40 | +0.319% | 58,859 | +8.371% | |
| 2025-12-22 | 53.40 | 53.40 | 53.16 | 53.23 | -0.467% | 79,159 | +8.717% | |
| 2025-12-19 | 53.04 | 53.79 | 53.04 | 53.48 | +0.830% | 127,594 | +8.209% | |
| 2025-12-18 | 52.99 | 53.27 | 52.70 | 53.04 | +1.299% | 69,291 | +9.106% | |
| 2025-12-17 | 53.21 | 53.21 | 52.27 | 52.36 | -1.523% | 92,453 | +10.523% | |
| 2025-12-16 | 52.96 | 53.48 | 52.73 | 53.17 | +0.245% | 86,901 | +8.840% | |
| 2025-12-15 | 53.60 | 53.60 | 52.93 | 53.04 | -0.169% | 111,149 | +9.106% | |
| 2025-12-12 | 53.78 | 53.78 | 52.91 | 53.13 | -1.374% | 133,275 | +8.922% | |
| 2025-12-11 | 53.90 | 53.99 | 53.34 | 53.87 | -0.333% | 104,084 | +7.425% | |
| 2025-12-10 | 53.82 | 54.10 | 53.57 | 54.05 | +0.465% | 97,302 | +7.068% | |
| 2025-12-09 | 53.75 | 53.99 | 53.60 | 53.80 | +0.168% | 88,800 | +7.565% | |
| 2025-12-08 | 54.02 | 54.02 | 53.60 | 53.71 | -0.353% | 65,458 | +7.745% | |
| 2025-12-05 | 53.92 | 53.99 | 53.60 | 53.90 | +0.578% | 92,685 | +7.365% | |
| 2025-12-04 | 53.85 | 53.85 | 53.38 | 53.59 | -0.112% | 82,207 | +7.987% | |
| 2025-12-03 | 53.43 | 53.83 | 53.30 | 53.65 | +0.187% | 230,936 | +7.866% | |
| 2025-12-02 | 53.51 | 53.99 | 53.22 | 53.55 | +0.488% | 90,913 | +8.067% | |
| 2025-12-01 | 53.02 | 53.61 | 52.97 | 53.29 | -0.150% | 79,807 | +8.594% | |
| 2025-11-28 | 53.26 | 53.40 | 53.02 | 53.37 | +0.660% | 37,069 | +8.432% | |
| 2025-11-26 | 52.89 | 53.19 | 52.73 | 53.02 | +0.722% | 62,355 | +9.147% | |
| 2025-11-25 | 52.22 | 52.70 | 51.77 | 52.64 | +0.535% | 86,647 | +9.935% | |
| 2025-11-24 | 51.63 | 52.74 | 51.63 | 52.36 | +1.434% | 77,234 | +10.523% | |
| 2025-11-21 | 51.37 | 52.09 | 50.83 | 51.62 | +0.801% | 151,210 | +12.108% | |
| 2025-11-20 | 53.21 | 53.39 | 51.14 | 51.21 | -2.103% | 132,114 | +13.005% | |
| 2025-11-19 | 52.18 | 52.76 | 51.89 | 52.31 | +0.384% | 95,769 | +10.629% | |
| 2025-11-18 | 52.36 | 52.42 | 51.54 | 52.11 | -0.894% | 82,071 | +11.054% | |
| 2025-11-17 | 52.88 | 53.39 | 52.29 | 52.58 | -0.661% | 100,593 | +10.061% | |
| 2025-11-14 | 52.32 | 53.26 | 52.05 | 52.93 | +0.076% | 95,682 | +9.333% | |
| 2025-11-13 | 53.65 | 53.65 | 52.75 | 52.89 | -1.691% | 92,565 | +9.416% | |
| 2025-11-12 | 54.09 | 54.09 | 53.55 | 53.80 | -0.111% | 107,082 | +7.565% | |
| 2025-11-11 | 53.83 | 54.00 | 53.56 | 53.86 | -0.259% | 91,921 | +7.445% | |
| 2025-11-10 | 54.87 | 54.87 | 53.55 | 54.00 | +1.964% | 97,102 | +7.167% | |
| 2025-11-07 | 52.95 | 53.77 | 52.10 | 52.96 | -0.245% | 94,676 | +9.271% | |
| 2025-11-06 | 53.77 | 53.91 | 52.95 | 53.09 | -1.558% | 121,325 | +9.004% | |
| 2025-11-05 | 53.61 | 54.19 | 53.39 | 53.93 | +0.766% | 122,298 | +7.306% | |
| 2025-11-04 | 53.80 | 54.33 | 53.47 | 53.52 | -1.382% | 124,936 | +8.128% | |
| 2025-11-03 | 54.48 | 54.63 | 54.09 | 54.27 | +0.222% | 157,108 | +6.633% | |
| 2025-10-31 | 54.40 | 54.40 | 53.90 | 54.15 | +0.389% | 139,707 | +6.870% | |
| 2025-10-30 | 54.26 | 54.31 | 53.54 | 53.94 | -0.736% | 85,972 | +7.286% | |
| 2025-10-29 | 54.39 | 54.67 | 54.06 | 54.34 | +0.147% | 86,954 | +6.496% | |
| 2025-10-28 | 54.15 | 54.35 | 54.03 | 54.26 | +0.370% | 113,389 | +6.653% | |
| 2025-10-27 | 54.02 | 54.07 | 53.76 | 54.06 | +1.189% | 90,926 | +7.048% | |
| 2025-10-24 | 53.48 | 53.53 | 53.26 | 53.42 | +0.725% | 86,560 | +8.321% | |
| 2025-10-23 | 52.69 | 53.14 | 52.54 | 53.04 | +0.683% | 300,250 | +9.106% | |
| 2025-10-22 | 53.13 | 53.13 | 52.26 | 52.68 | -0.754% | 76,040 | +9.852% | |
| 2025-10-21 | 53.04 | 53.30 | 52.88 | 53.08 | 0.000% | 89,344 | +9.024% | |
| 2025-10-20 | 52.90 | 53.16 | 52.80 | 53.08 | +0.189% | 111,241 | +9.024% | |
| 2025-10-17 | 52.59 | 53.07 | 52.27 | 52.98 | +0.742% | 92,586 | +9.230% | |
| 2025-10-16 | 53.02 | 53.15 | 52.34 | 52.59 | -0.586% | 109,472 | +10.040% | |
| 2025-10-15 | 53.12 | 53.43 | 52.66 | 52.90 | -0.620% | 241,206 | +9.395% | |
| 2025-10-14 | 52.72 | 53.55 | 52.55 | 53.23 | +0.719% | 173,997 | +8.717% | |
| 2025-10-13 | 52.74 | 53.26 | 52.47 | 52.85 | +1.772% | 236,680 | +9.499% | |
| 2025-10-10 | 53.41 | 53.88 | 51.85 | 51.93 | -2.424% | 141,448 | +11.438% | |
| 2025-10-09 | 53.30 | 53.35 | 53.03 | 53.22 | -0.133% | 98,911 | +8.737% | |
| 2025-10-08 | 52.84 | 53.38 | 52.84 | 53.29 | +0.739% | 61,183 | +8.592% | |
| 2025-10-07 | 53.10 | 53.18 | 52.80 | 52.90 | -0.414% | 94,579 | +9.395% | |
| 2025-10-06 | 53.17 | 53.28 | 52.87 | 53.12 | +0.568% | 87,219 | +8.942% | |
| 2025-10-03 | 53.03 | 53.03 | 52.66 | 52.82 | -0.113% | 93,643 | +9.561% | |
| 2025-10-02 | 53.04 | 53.04 | 52.69 | 52.88 | +0.152% | 69,644 | +9.436% | |
| 2025-10-01 | 52.71 | 52.90 | 52.40 | 52.80 | +0.342% | 99,829 | +9.602% | |
| 2025-09-30 | 52.56 | 52.68 | 52.32 | 52.62 | +0.152% | 105,956 | +9.977% | |
| 2025-09-29 | 52.44 | 52.86 | 52.43 | 52.54 | +0.344% | 48,165 | +10.145% | |
| 2025-09-26 | 52.40 | 52.45 | 52.07 | 52.36 | +0.345% | 68,221 | +10.523% | |
| 2025-09-25 | 52.12 | 52.30 | 51.76 | 52.18 | -0.229% | 78,891 | +10.905% | |
| 2025-09-24 | 52.52 | 52.52 | 52.16 | 52.30 | -0.096% | 46,574 | +10.650% | |
| 2025-09-23 | 52.66 | 52.66 | 52.27 | 52.35 | -0.456% | 68,973 | +10.544% | |
| 2025-09-22 | 52.51 | 52.70 | 52.37 | 52.59 | -0.492% | 62,928 | +10.040% | |
| 2025-09-19 | 52.78 | 52.99 | 52.67 | 52.85 | +0.323% | 55,009 | +9.499% | |
| 2025-09-18 | 52.78 | 52.79 | 52.50 | 52.68 | +0.648% | 99,013 | +9.852% | |
| 2025-09-17 | 52.42 | 52.65 | 52.01 | 52.34 | -0.170% | 90,865 | +10.564% | |
| 2025-09-16 | 52.60 | 53.07 | 52.31 | 52.43 | +0.021% | 75,150 | +10.376% | |
| 2025-09-15 | 52.34 | 52.49 | 52.25 | 52.42 | +0.342% | 84,774 | +10.399% | |
| 2025-09-12 | 52.16 | 52.38 | 51.98 | 52.24 | +0.249% | 67,458 | +10.777% | |
| 2025-09-11 | 52.03 | 52.37 | 51.92 | 52.11 | +0.308% | 85,949 | +11.054% | |
| 2025-09-10 | 52.00 | 52.07 | 51.70 | 51.95 | +0.174% | 80,726 | +11.396% | |
| 2025-09-09 | 51.81 | 52.10 | 51.60 | 51.86 | +0.337% | 69,729 | +11.589% | |
| 2025-09-08 | 51.69 | 51.95 | 51.63 | 51.69 | +0.333% | 67,129 | +11.965% | |
| 2025-09-05 | 51.75 | 51.84 | 51.23 | 51.51 | +0.086% | 84,690 | +12.338% | |
| 2025-09-04 | 51.24 | 51.68 | 50.94 | 51.47 | +0.823% | 70,837 | +12.434% | |
| 2025-09-03 | 51.13 | 51.24 | 50.84 | 51.05 | +0.552% | 97,801 | +13.359% | |
| 2025-09-02 | 50.52 | 51.57 | 50.23 | 50.77 | -0.451% | 119,194 | +13.985% | |
| 2025-08-29 | 51.47 | 51.99 | 50.90 | 51.00 | -0.971% | 40,356 | +13.471% | |
| 2025-08-28 | 51.34 | 51.63 | 51.16 | 51.50 | +0.488% | 50,084 | +12.369% | |
| 2025-08-27 | 51.17 | 51.27 | 51.02 | 51.25 | +0.156% | 37,705 | +12.917% | |
| 2025-08-26 | 51.07 | 51.27 | 50.90 | 51.17 | +0.261% | 72,370 | +13.094% | |
| 2025-08-25 | 51.14 | 51.33 | 50.87 | 51.04 | -0.003% | 92,827 | +13.389% | |
| 2025-08-22 | 50.62 | 51.65 | 50.34 | 51.04 | +1.250% | 98,996 | +13.386% | |
| 2025-08-21 | 50.58 | 50.58 | 50.13 | 50.41 | -0.346% | 75,493 | +14.804% | |
| 2025-08-20 | 50.81 | 50.83 | 50.01 | 50.58 | -0.483% | 71,807 | +14.406% | |
| 2025-08-19 | 51.46 | 51.46 | 50.67 | 50.83 | -1.063% | 104,318 | +13.853% | |
| 2025-08-18 | 51.32 | 51.61 | 51.19 | 51.37 | -0.763% | 57,751 | +12.643% | |
| 2025-08-15 | 51.82 | 51.96 | 51.64 | 51.77 | -0.289% | 53,123 | +11.783% | |
| 2025-08-14 | 51.82 | 52.05 | 51.76 | 51.92 | +0.019% | 61,174 | +11.460% | |
| 2025-08-13 | 52.06 | 52.07 | 51.77 | 51.91 | +0.019% | 109,807 | +11.481% | |
| 2025-08-12 | 51.65 | 52.00 | 51.47 | 51.90 | +0.933% | 93,343 | +11.503% | |
| 2025-08-11 | 51.66 | 51.68 | 51.40 | 51.42 | -0.194% | 51,849 | +12.544% | |
| 2025-08-08 | 51.30 | 51.65 | 51.25 | 51.52 | +0.743% | 82,009 | +12.325% | |
| 2025-08-07 | 51.43 | 51.50 | 50.89 | 51.14 | +0.098% | 82,057 | +13.160% | |
| 2025-08-06 | 50.71 | 51.31 | 50.54 | 51.09 | +0.948% | 57,245 | +13.271% | |
| 2025-08-05 | 50.95 | 50.99 | 50.48 | 50.61 | -0.550% | 67,858 | +14.345% | |
| 2025-08-04 | 50.58 | 51.16 | 50.38 | 50.89 | +1.557% | 86,224 | +13.716% | |
| 2025-08-01 | 50.44 | 50.44 | 49.88 | 50.11 | -1.397% | 140,178 | +15.486% | |
| 2025-07-31 | 51.54 | 51.75 | 50.69 | 50.82 | -0.314% | 78,162 | +13.872% | |
| 2025-07-30 | 51.04 | 51.34 | 50.80 | 50.98 | +0.118% | 66,918 | +13.515% | |
| 2025-07-29 | 51.18 | 51.22 | 50.91 | 50.92 | -0.196% | 49,354 | +13.649% | |
| 2025-07-28 | 51.04 | 51.26 | 50.90 | 51.02 | +0.255% | 41,372 | +13.426% | |
| 2025-07-25 | 50.82 | 51.00 | 50.75 | 50.89 | +0.138% | 60,931 | +13.716% | |
| 2025-07-24 | 50.84 | 51.10 | 50.69 | 50.82 | +0.296% | 63,369 | +13.872% | |
| 2025-07-23 | 50.66 | 50.97 | 50.42 | 50.67 | +0.218% | 39,187 | +14.210% | |
| 2025-07-22 | 50.74 | 50.74 | 50.31 | 50.56 | -0.315% | 32,101 | +14.458% | |
| 2025-07-21 | 50.64 | 50.92 | 50.57 | 50.72 | -0.393% | 31,190 | +14.097% | |
| 2025-07-18 | 51.16 | 51.20 | 50.80 | 50.92 | -0.078% | 35,522 | +13.649% | |
| 2025-07-17 | 50.83 | 51.69 | 50.27 | 50.96 | +0.533% | 48,664 | +13.560% | |
| 2025-07-16 | 50.66 | 50.80 | 50.29 | 50.69 | -0.039% | 51,511 | +14.165% | |
| 2025-07-15 | 50.89 | 50.89 | 50.54 | 50.71 | +0.277% | 55,170 | +14.120% | |
| 2025-07-14 | 50.43 | 50.70 | 50.23 | 50.57 | +0.278% | 35,319 | +14.435% | |
| 2025-07-11 | 50.41 | 50.58 | 50.25 | 50.43 | -0.079% | 45,920 | +14.753% | |
| 2025-07-10 | 50.67 | 50.75 | 50.27 | 50.47 | -0.099% | 40,303 | +14.662% | |
| 2025-07-09 | 50.49 | 50.65 | 50.28 | 50.52 | +0.497% | 29,878 | +14.549% | |
| 2025-07-08 | 50.38 | 50.38 | 50.15 | 50.27 | +0.119% | 57,018 | +15.118% | |
| 2025-07-07 | 51.29 | 51.29 | 50.02 | 50.21 | -0.623% | 41,893 | +15.256% | |
| 2025-07-03 | 50.33 | 50.62 | 50.20 | 50.52 | +0.768% | 36,035 | +14.537% | |
| 2025-07-02 | 49.97 | 50.41 | 49.82 | 50.14 | +0.441% | 84,491 | +15.417% | |
| 2025-07-01 | 50.05 | 50.23 | 49.74 | 49.92 | -0.558% | 68,941 | +15.925% | |
| 2025-06-30 | 50.28 | 50.49 | 49.99 | 50.20 | +0.541% | 55,633 | +15.279% | |
| 2025-06-27 | 49.99 | 50.10 | 49.68 | 49.93 | +0.060% | 53,867 | +15.902% | |
| 2025-06-26 | 49.68 | 49.99 | 49.55 | 49.90 | +0.808% | 38,697 | +15.972% | |
| 2025-06-25 | 49.60 | 49.77 | 49.31 | 49.50 | +0.040% | 39,442 | +16.909% | |
| 2025-06-24 | 49.30 | 49.77 | 49.20 | 49.48 | +1.124% | 43,352 | +16.956% | |
| 2025-06-23 | 48.50 | 49.04 | 48.33 | 48.93 | +0.061% | 51,417 | +18.271% | |
| 2025-06-20 | 49.38 | 49.56 | 48.75 | 48.90 | -0.326% | 37,372 | +18.344% | |
| 2025-06-18 | 49.19 | 49.25 | 48.91 | 49.06 | +0.102% | 28,817 | +17.958% | |
| 2025-06-17 | 49.28 | 49.33 | 48.90 | 49.01 | -0.689% | 36,862 | +18.078% | |
| 2025-06-16 | 49.23 | 49.42 | 49.09 | 49.35 | +1.210% | 30,126 | +17.264% | |
| 2025-06-13 | 48.93 | 49.16 | 48.51 | 48.76 | -1.015% | 221,328 | +18.683% | |
| 2025-06-12 | 49.14 | 49.61 | 49.14 | 49.26 | +0.142% | 31,834 | +17.479% | |
| 2025-06-11 | 49.50 | 49.63 | 49.03 | 49.19 | -0.223% | 32,526 | +17.646% | |
| 2025-06-10 | 49.22 | 49.47 | 49.00 | 49.30 | +0.387% | 50,644 | +17.383% | |
| 2025-06-09 | 49.16 | 49.31 | 48.95 | 49.11 | +0.429% | 57,457 | +17.838% | |
| 2025-06-06 | 49.02 | 49.10 | 48.90 | 48.90 | +0.205% | 26,831 | +18.344% | |
| 2025-06-05 | 49.08 | 49.31 | 48.50 | 48.80 | -0.428% | 55,903 | +18.586% | |
| 2025-06-04 | 48.93 | 49.07 | 48.72 | 49.01 | +0.430% | 39,007 | +18.078% | |
| 2025-06-03 | 48.64 | 49.04 | 48.31 | 48.80 | +0.639% | 110,933 | +18.586% | |
| 2025-06-02 | 48.26 | 48.66 | 48.09 | 48.49 | +0.748% | 85,057 | +19.344% | |
| 2025-05-30 | 48.26 | 48.48 | 47.75 | 48.13 | -0.865% | 30,362 | +20.237% | |
| 2025-05-29 | 48.79 | 48.79 | 48.08 | 48.55 | +0.789% | 33,281 | +19.197% | |
| 2025-05-28 | 48.44 | 48.57 | 48.14 | 48.17 | -0.021% | 31,938 | +20.137% | |
| 2025-05-27 | 48.04 | 48.48 | 47.76 | 48.18 | +1.240% | 40,997 | +20.112% | |
| 2025-05-23 | 47.39 | 47.82 | 46.85 | 47.59 | -0.418% | 49,072 | +21.601% | |
| 2025-05-22 | 47.85 | 48.39 | 47.69 | 47.79 | -0.167% | 45,988 | +21.092% | |
| 2025-05-21 | 48.04 | 48.41 | 47.74 | 47.87 | -0.499% | 34,593 | +20.890% | |
| 2025-05-20 | 48.21 | 48.40 | 47.91 | 48.11 | -0.249% | 121,638 | +20.287% | |
| 2025-05-19 | 47.91 | 48.37 | 47.91 | 48.23 | -0.863% | 93,678 | +19.988% | |
| 2025-05-16 | 48.74 | 49.34 | 48.28 | 48.65 | +0.454% | 42,755 | +18.952% | |
| 2025-05-15 | 48.38 | 48.69 | 48.16 | 48.43 | +0.021% | 45,306 | +19.492% | |
| 2025-05-14 | 48.44 | 48.54 | 48.20 | 48.42 | +0.332% | 43,665 | +19.517% | |
| 2025-05-13 | 48.00 | 48.40 | 47.97 | 48.26 | +0.941% | 72,155 | +19.913% | |
| 2025-05-12 | 47.86 | 47.94 | 47.43 | 47.81 | +2.553% | 41,875 | +21.042% | |
| 2025-05-09 | 46.84 | 46.97 | 46.48 | 46.62 | -0.086% | 64,862 | +24.131% | |
| 2025-05-08 | 46.75 | 46.93 | 46.31 | 46.66 | +0.799% | 37,462 | +24.025% | |
| 2025-05-07 | 46.30 | 46.45 | 45.89 | 46.29 | +0.151% | 41,112 | +25.016% | |
| 2025-05-06 | 46.14 | 46.38 | 45.84 | 46.22 | -0.709% | 34,064 | +25.206% | |
| 2025-05-05 | 46.22 | 46.75 | 46.22 | 46.55 | 0.000% | 35,385 | +24.318% | |
| 2025-05-02 | 46.48 | 46.77 | 46.31 | 46.55 | +0.867% | 57,345 | +24.318% | |
| 2025-05-01 | 46.28 | 46.43 | 46.07 | 46.15 | +0.830% | 107,501 | +25.395% | |
| 2025-04-30 | 45.21 | 45.88 | 44.69 | 45.77 | +0.109% | 39,451 | +26.437% | |
| 2025-04-29 | 45.44 | 45.84 | 45.33 | 45.72 | +0.661% | 43,958 | +26.575% | |
| 2025-04-28 | 45.40 | 45.57 | 44.97 | 45.42 | -0.066% | 30,867 | +27.411% | |
| 2025-04-25 | 45.17 | 45.48 | 44.94 | 45.45 | +0.798% | 96,403 | +27.327% | |
| 2025-04-24 | 44.37 | 45.10 | 44.32 | 45.09 | +2.037% | 26,791 | +28.343% | |
| 2025-04-23 | 44.56 | 44.73 | 44.05 | 44.19 | +1.844% | 40,633 | +30.957% | |
| 2025-04-22 | 42.98 | 43.56 | 42.98 | 43.39 | +2.142% | 34,037 | +33.372% | |
| 2025-04-21 | 42.96 | 43.00 | 42.00 | 42.48 | -2.836% | 39,717 | +36.229% | Div $0.375 |
| 2025-04-17 | 44.02 | 44.02 | 43.48 | 43.72 | +0.069% | 139,041 | +32.365% | |
| 2025-04-16 | 44.23 | 44.42 | 43.15 | 43.69 | -2.565% | 39,263 | +32.456% | |
| 2025-04-15 | 44.90 | 45.07 | 44.72 | 44.84 | 0.000% | 26,763 | +29.059% |