DJD
Invesco Dow Jones Industrial Average Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:00 AM EDT
62.05USD-0.831%(-0.52)16,915
62.16Bid62.22Ask0.06SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
62.60USD+0.048%(+0.03)
DJD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.831% | 16,915 | 0.000% |
| 2026-10-02 | 62.55 | 62.57 | 62.27 | 62.57 | -0.191% | 67,120 | -0.831% |
| 2026-10-01 | 62.87 | 63.14 | 62.59 | 62.69 | -0.223% | 28,783 | -1.021% |
| 2026-09-30 | 63.59 | 63.71 | 62.82 | 62.83 | -1.195% | 76,693 | -1.241% |
| 2026-09-29 | 63.61 | 63.61 | 63.28 | 63.59 | -0.267% | 30,638 | -2.422% |
| 2026-09-28 | 63.71 | 63.99 | 63.50 | 63.76 | -0.157% | 66,578 | -2.682% |
| 2026-09-25 | 63.58 | 63.91 | 63.47 | 63.86 | +0.425% | 68,242 | -2.834% |
| 2026-09-24 | 63.76 | 63.96 | 63.52 | 63.59 | -0.204% | 29,470 | -2.422% |
| 2026-09-23 | 64.14 | 64.23 | 63.72 | 63.72 | -0.748% | 33,527 | -2.621% |
| 2026-09-22 | 64.49 | 64.49 | 64.06 | 64.20 | +0.187% | 72,242 | -3.349% |
| 2026-09-21 | 64.14 | 64.20 | 63.83 | 64.08 | -0.031% | 49,932 | -3.168% |
| 2026-09-18 | 64.38 | 64.38 | 64.03 | 64.10 | -0.666% | 64,456 | -3.198% |
| 2026-09-17 | 64.71 | 64.71 | 64.38 | 64.53 | +0.498% | 27,170 | -3.843% |
| 2026-09-16 | 64.88 | 64.94 | 64.09 | 64.21 | -1.155% | 38,617 | -3.364% |
| 2026-09-15 | 65.07 | 65.07 | 64.78 | 64.96 | -0.338% | 16,753 | -4.480% |
| 2026-09-14 | 65.34 | 65.45 | 65.16 | 65.18 | +0.292% | 23,207 | -4.802% |
| 2026-09-11 | 65.01 | 65.07 | 64.82 | 64.99 | +0.744% | 17,979 | -4.524% |
| 2026-09-10 | 65.05 | 65.05 | 64.50 | 64.51 | -0.861% | 36,560 | -3.813% |
| 2026-09-09 | 65.29 | 65.29 | 64.92 | 65.07 | -0.534% | 52,089 | -4.642% |
| 2026-09-08 | 65.57 | 65.57 | 65.30 | 65.42 | -1.119% | 67,650 | -5.151% |
| 2026-09-04 | 66.27 | 66.40 | 66.09 | 66.16 | -0.646% | 38,948 | -6.212% |
| 2026-09-03 | 66.50 | 66.71 | 66.24 | 66.59 | +0.559% | 41,777 | -6.818% |
| 2026-09-02 | 66.08 | 66.32 | 66.08 | 66.22 | +0.333% | 26,863 | -6.297% |
| 2026-09-01 | 65.95 | 66.26 | 65.72 | 66.00 | +0.167% | 47,366 | -5.985% |
| 2026-08-31 | 66.08 | 66.08 | 65.88 | 65.89 | -0.423% | 64,919 | -5.828% |
| 2026-08-28 | 66.21 | 66.33 | 66.05 | 66.17 | -0.015% | 32,495 | -6.226% |
| 2026-08-27 | 66.09 | 66.43 | 65.98 | 66.18 | -0.256% | 53,819 | -6.241% |
| 2026-08-26 | 66.52 | 66.71 | 66.35 | 66.35 | -0.495% | 33,856 | -6.481% |
| 2026-08-25 | 66.62 | 66.69 | 66.43 | 66.68 | +0.120% | 31,672 | -6.944% |
| 2026-08-24 | 66.28 | 66.66 | 66.28 | 66.60 | +0.392% | 38,455 | -6.832% |
| 2026-08-21 | 65.88 | 66.43 | 65.88 | 66.34 | +1.082% | 48,551 | -6.467% |
| 2026-08-20 | 66.08 | 66.25 | 65.63 | 65.63 | -1.234% | 71,855 | -5.455% |
| 2026-08-19 | 66.11 | 66.83 | 66.06 | 66.45 | +1.188% | 38,573 | -6.622% |
| 2026-08-18 | 65.56 | 65.80 | 65.35 | 65.67 | +0.536% | 37,727 | -5.512% |
| 2026-08-17 | 65.45 | 65.55 | 65.22 | 65.32 | -0.647% | 73,662 | -5.006% |
| 2026-08-14 | 65.72 | 65.89 | 65.66 | 65.75 | -0.147% | 29,812 | -5.620% |
| 2026-08-13 | 65.91 | 66.02 | 65.60 | 65.84 | -0.243% | 59,990 | -5.759% |
| 2026-08-12 | 65.88 | 66.11 | 65.75 | 66.00 | +0.156% | 50,772 | -5.988% |
| 2026-08-11 | 66.08 | 66.29 | 65.88 | 65.90 | -0.379% | 44,530 | -5.841% |
| 2026-08-10 | 65.84 | 66.15 | 65.82 | 66.15 | +0.560% | 36,545 | -6.198% |
| 2026-08-07 | 65.50 | 65.85 | 65.36 | 65.78 | +0.276% | 29,508 | -5.672% |
| 2026-08-06 | 66.18 | 66.24 | 65.44 | 65.60 | -0.470% | 44,554 | -5.412% |
| 2026-08-05 | 65.85 | 66.15 | 65.75 | 65.91 | +0.664% | 29,067 | -5.856% |
| 2026-08-04 | 65.04 | 65.53 | 64.75 | 65.47 | +1.088% | 49,575 | -5.231% |
| 2026-08-03 | 65.12 | 65.12 | 64.53 | 64.77 | +0.201% | 52,337 | -4.199% |
| 2026-07-31 | 64.57 | 64.73 | 64.20 | 64.64 | +0.093% | 31,995 | -4.007% |
| 2026-07-30 | 64.34 | 64.59 | 63.92 | 64.58 | -0.185% | 35,969 | -3.918% |
| 2026-07-29 | 65.32 | 65.40 | 64.60 | 64.70 | -1.267% | 103,509 | -4.096% |
| 2026-07-28 | 65.34 | 65.73 | 65.21 | 65.53 | +1.660% | 90,967 | -5.311% |
| 2026-07-27 | 64.50 | 64.63 | 64.41 | 64.46 | +0.703% | 32,042 | -3.739% |
| 2026-07-24 | 63.54 | 64.10 | 63.54 | 64.01 | +0.922% | 12,983 | -3.062% |
| 2026-07-23 | 63.35 | 63.59 | 63.28 | 63.42 | -0.463% | 25,203 | -2.168% |
| 2026-07-22 | 63.88 | 64.10 | 63.69 | 63.72 | -0.063% | 14,179 | -2.621% |
| 2026-07-21 | 63.37 | 63.78 | 63.33 | 63.76 | +0.854% | 19,835 | -2.682% |
| 2026-07-20 | 63.59 | 63.59 | 63.16 | 63.22 | -0.597% | 26,573 | -1.851% |
| 2026-07-17 | 63.89 | 64.59 | 63.57 | 63.60 | -0.469% | 48,052 | -2.437% |
| 2026-07-16 | 63.35 | 63.94 | 63.35 | 63.90 | +1.367% | 47,228 | -2.895% |
| 2026-07-15 | 63.40 | 63.53 | 63.03 | 63.04 | -1.302% | 54,098 | -1.567% |
| 2026-07-14 | 63.71 | 63.92 | 63.21 | 63.87 | -1.007% | 66,844 | -2.850% |
| 2026-07-13 | 64.56 | 64.81 | 64.33 | 64.52 | +0.249% | 36,041 | -3.828% |
| 2026-07-10 | 64.42 | 64.46 | 64.20 | 64.36 | +0.265% | 30,578 | -3.589% |
| 2026-07-09 | 63.95 | 64.26 | 63.81 | 64.19 | +0.104% | 28,036 | -3.334% |
| 2026-07-08 | 64.40 | 64.40 | 64.10 | 64.12 | -1.075% | 57,260 | -3.233% |
| 2026-07-07 | 65.04 | 65.27 | 64.70 | 64.82 | +0.699% | 76,050 | -4.273% |
| 2026-07-06 | 64.58 | 64.70 | 63.93 | 64.37 | -0.464% | 63,070 | -3.604% |
| 2026-07-02 | 64.04 | 64.67 | 64.02 | 64.67 | +1.563% | 36,374 | -4.051% |
| 2026-07-01 | 63.34 | 63.98 | 63.22 | 63.67 | +0.481% | 45,712 | -2.552% |
| 2026-06-30 | 63.64 | 63.64 | 63.32 | 63.37 | -0.580% | 70,560 | -2.083% |
| 2026-06-29 | 63.60 | 63.81 | 63.53 | 63.74 | +0.378% | 37,961 | -2.651% |
| 2026-06-26 | 63.05 | 63.58 | 63.05 | 63.50 | +0.666% | 42,768 | -2.283% |
| 2026-06-25 | 63.18 | 63.75 | 62.98 | 63.08 | +0.143% | 48,758 | -1.633% |
| 2026-06-24 | 62.94 | 63.32 | 62.90 | 62.99 | +0.207% | 24,461 | -1.492% |
| 2026-06-23 | 62.57 | 63.11 | 62.40 | 62.86 | +0.802% | 41,396 | -1.289% |
| 2026-06-22 | 62.26 | 62.57 | 62.18 | 62.36 | -0.558% | 35,503 | -0.497% |
| 2026-06-18 | 63.13 | 63.15 | 62.68 | 62.71 | -0.476% | 49,406 | -1.052% |
| 2026-06-17 | 63.64 | 63.80 | 62.81 | 63.01 | -1.231% | 77,341 | -1.524% |
| 2026-06-16 | 63.80 | 63.97 | 63.71 | 63.80 | +0.071% | 29,886 | -2.735% |
| 2026-06-15 | 63.96 | 63.96 | 63.62 | 63.75 | -0.110% | 43,642 | -2.667% |
| 2026-06-12 | 63.89 | 64.04 | 63.44 | 63.82 | +0.615% | 24,235 | -2.773% |
| 2026-06-11 | 63.08 | 63.74 | 62.94 | 63.43 | +0.955% | 29,869 | -2.176% |
| 2026-06-10 | 63.17 | 63.38 | 62.83 | 62.83 | -0.459% | 33,115 | -1.241% |
| 2026-06-09 | 62.90 | 63.12 | 62.74 | 63.12 | +0.510% | 17,763 | -1.695% |
| 2026-06-08 | 62.85 | 63.19 | 62.73 | 62.80 | -0.127% | 28,829 | -1.194% |
| 2026-06-05 | 63.29 | 63.30 | 62.85 | 62.88 | -0.254% | 41,306 | -1.320% |
| 2026-06-04 | 63.33 | 63.58 | 62.94 | 63.04 | +0.671% | 26,116 | -1.570% |
| 2026-06-03 | 62.95 | 62.97 | 62.54 | 62.62 | -1.043% | 32,608 | -0.910% |
| 2026-06-02 | 62.73 | 63.35 | 62.66 | 63.28 | +0.460% | 36,991 | -1.944% |
| 2026-06-01 | 62.82 | 63.02 | 62.71 | 62.99 | +0.095% | 18,252 | -1.492% |
| 2026-05-29 | 62.70 | 63.02 | 62.41 | 62.93 | +0.608% | 22,051 | -1.398% |
| 2026-05-28 | 62.55 | 62.72 | 62.37 | 62.55 | -0.072% | 15,699 | -0.799% |
| 2026-05-27 | 62.39 | 62.92 | 62.39 | 62.59 | +0.474% | 21,515 | -0.871% |
| 2026-05-26 | 62.87 | 62.87 | 62.06 | 62.30 | -0.749% | 37,389 | -0.401% |
| 2026-05-22 | 62.73 | 62.88 | 62.61 | 62.77 | +0.803% | 35,863 | -1.147% |
| 2026-05-21 | 61.41 | 62.27 | 61.23 | 62.27 | +1.186% | 30,157 | -0.353% |
| 2026-05-20 | 61.36 | 61.63 | 61.20 | 61.54 | +0.359% | 23,900 | +0.829% |
| 2026-05-19 | 61.14 | 61.54 | 61.02 | 61.32 | -0.016% | 30,606 | +1.190% |
| 2026-05-18 | 60.72 | 61.34 | 60.61 | 61.33 | +0.905% | 22,330 | +1.174% |
| 2026-05-15 | 60.98 | 61.11 | 60.77 | 60.78 | -0.393% | 18,116 | +2.090% |
| 2026-05-14 | 61.15 | 61.25 | 60.97 | 61.02 | +0.926% | 39,130 | +1.688% |
| 2026-05-13 | 60.45 | 60.58 | 60.23 | 60.46 | -0.165% | 34,137 | +2.630% |
| 2026-05-12 | 60.32 | 60.71 | 60.12 | 60.56 | +0.715% | 242,859 | +2.460% |
| 2026-05-11 | 60.31 | 60.38 | 59.99 | 60.13 | -0.200% | 28,451 | +3.193% |
| 2026-05-08 | 60.42 | 60.42 | 60.13 | 60.25 | +0.050% | 29,872 | +2.987% |
| 2026-05-07 | 60.45 | 60.61 | 60.13 | 60.22 | -0.397% | 27,039 | +3.039% |
| 2026-05-06 | 60.30 | 60.55 | 60.28 | 60.46 | +0.495% | 21,995 | +2.630% |
| 2026-05-05 | 60.07 | 60.32 | 59.91 | 60.16 | +0.204% | 23,811 | +3.138% |
| 2026-05-04 | 60.27 | 60.50 | 59.96 | 60.04 | -0.944% | 30,079 | +3.348% |
| 2026-05-01 | 61.03 | 61.06 | 60.59 | 60.61 | -0.293% | 27,648 | +2.372% |
| 2026-04-30 | 60.02 | 60.90 | 59.96 | 60.79 | +1.182% | 48,705 | +2.073% |
| 2026-04-29 | 60.18 | 60.18 | 59.90 | 60.08 | -0.349% | 22,960 | +3.279% |
| 2026-04-28 | 60.59 | 60.59 | 60.18 | 60.29 | +0.567% | 21,267 | +2.919% |
| 2026-04-27 | 60.09 | 60.41 | 59.95 | 59.95 | -0.233% | 16,578 | +3.503% |
| 2026-04-24 | 60.36 | 60.36 | 60.04 | 60.09 | -0.570% | 34,915 | +3.262% |
| 2026-04-23 | 60.32 | 60.56 | 60.19 | 60.43 | -0.142% | 43,862 | +2.674% |
| 2026-04-22 | 60.71 | 60.91 | 60.39 | 60.52 | +0.033% | 26,641 | +2.528% |
| 2026-04-21 | 61.12 | 61.12 | 60.49 | 60.50 | -0.444% | 29,972 | +2.562% |
| 2026-04-20 | 60.93 | 60.98 | 60.66 | 60.77 | -0.246% | 20,082 | +2.106% |
| 2026-04-17 | 60.35 | 61.05 | 60.33 | 60.92 | +1.331% | 35,563 | +1.855% |
| 2026-04-16 | 59.73 | 60.12 | 59.73 | 60.12 | +0.737% | 48,322 | +3.210% |
| 2026-04-15 | 59.90 | 59.90 | 59.46 | 59.68 | -0.234% | 58,103 | +3.971% |
| 2026-04-14 | 59.46 | 59.86 | 59.20 | 59.82 | +0.201% | 54,184 | +3.728% |
| 2026-04-13 | 59.33 | 59.70 | 59.14 | 59.70 | +0.387% | 67,816 | +3.936% |
| 2026-04-10 | 60.27 | 60.27 | 59.35 | 59.47 | -1.114% | 26,286 | +4.338% |
| 2026-04-09 | 59.79 | 60.20 | 59.69 | 60.14 | +0.233% | 19,151 | +3.176% |
| 2026-04-08 | 59.79 | 60.06 | 59.57 | 60.00 | +1.488% | 37,966 | +3.417% |
| 2026-04-07 | 59.36 | 59.36 | 58.91 | 59.12 | -0.287% | 24,893 | +4.956% |
| 2026-04-06 | 59.11 | 59.33 | 59.00 | 59.29 | +0.152% | 31,920 | +4.655% |
| 2026-04-02 | 58.82 | 59.37 | 58.67 | 59.20 | +0.101% | 26,589 | +4.814% |
| 2026-04-01 | 59.51 | 59.62 | 59.08 | 59.14 | -1.004% | 44,912 | +4.921% |
| 2026-03-31 | 59.48 | 59.74 | 59.16 | 59.74 | +1.271% | 39,108 | +3.867% |
| 2026-03-30 | 59.25 | 59.32 | 58.80 | 58.99 | +0.221% | 46,027 | +5.187% |
| 2026-03-27 | 59.44 | 59.44 | 58.73 | 58.86 | -1.009% | 45,920 | +5.420% |
| 2026-03-26 | 59.61 | 60.02 | 59.46 | 59.46 | -0.487% | 32,008 | +4.356% |
| 2026-03-25 | 59.83 | 59.98 | 59.65 | 59.75 | +0.388% | 17,756 | +3.848% |
| 2026-03-24 | 59.18 | 59.96 | 59.15 | 59.52 | -0.285% | 168,264 | +4.251% |
| 2026-03-23 | 59.65 | 59.97 | 59.44 | 59.69 | +0.573% | 123,913 | +3.954% |
| 2026-03-20 | 59.62 | 59.90 | 59.18 | 59.35 | -0.553% | 146,341 | +4.549% |
| 2026-03-19 | 59.75 | 60.02 | 59.54 | 59.68 | -0.295% | 34,344 | +3.971% |
| 2026-03-18 | 60.70 | 60.70 | 59.85 | 59.86 | -1.713% | 45,931 | +3.665% |
| 2026-03-17 | 61.27 | 61.28 | 60.86 | 60.90 | -0.115% | 52,243 | +1.888% |
| 2026-03-16 | 61.01 | 61.17 | 60.82 | 60.97 | +0.445% | 31,464 | +1.771% |
| 2026-03-13 | 60.87 | 61.18 | 60.66 | 60.70 | +0.182% | 31,470 | +2.224% |
| 2026-03-12 | 60.66 | 60.86 | 60.51 | 60.59 | -0.851% | 27,391 | +2.410% |
| 2026-03-11 | 61.16 | 61.16 | 60.82 | 61.11 | -0.099% | 22,597 | +1.538% |
| 2026-03-10 | 61.25 | 61.69 | 60.97 | 61.17 | -0.016% | 38,661 | +1.438% |
| 2026-03-09 | 60.59 | 61.35 | 60.22 | 61.18 | +0.197% | 54,558 | +1.422% |
| 2026-03-06 | 60.91 | 61.10 | 60.46 | 61.06 | -0.343% | 59,037 | +1.621% |
| 2026-03-05 | 61.78 | 61.80 | 61.02 | 61.27 | -1.574% | 50,437 | +1.273% |
| 2026-03-04 | 62.05 | 62.37 | 61.79 | 62.25 | -0.080% | 31,498 | -0.321% |
| 2026-03-03 | 61.84 | 62.40 | 61.42 | 62.30 | -0.176% | 49,648 | -0.401% |
| 2026-03-02 | 62.37 | 62.71 | 62.28 | 62.41 | -0.602% | 37,002 | -0.577% |
| 2026-02-27 | 62.08 | 62.79 | 62.08 | 62.79 | +0.606% | 23,571 | -1.175% |
| 2026-02-26 | 62.66 | 62.69 | 62.15 | 62.41 | -0.335% | 25,918 | -0.577% |
| 2026-02-25 | 62.61 | 62.62 | 62.30 | 62.62 | 0.000% | 52,640 | -0.910% |
| 2026-02-24 | 62.20 | 62.62 | 62.20 | 62.62 | +0.756% | 47,774 | -0.910% |
| 2026-02-23 | 62.45 | 62.66 | 62.10 | 62.15 | -0.877% | 34,695 | -0.161% |
| 2026-02-20 | 62.30 | 62.70 | 62.16 | 62.70 | +0.384% | 38,324 | -1.037% |
| 2026-02-19 | 62.35 | 62.52 | 62.21 | 62.46 | +0.225% | 57,629 | -0.656% |
| 2026-02-18 | 62.32 | 62.43 | 62.13 | 62.32 | 0.000% | 35,841 | -0.433% |
| 2026-02-17 | 62.44 | 62.44 | 62.04 | 62.32 | -0.256% | 42,626 | -0.433% |
| 2026-02-13 | 62.09 | 62.56 | 62.00 | 62.48 | +0.450% | 58,467 | -0.688% |
| 2026-02-12 | 62.51 | 62.75 | 62.02 | 62.20 | -0.940% | 78,242 | -0.241% |
| 2026-02-11 | 62.47 | 62.81 | 62.34 | 62.79 | +0.496% | 161,627 | -1.179% |
| 2026-02-10 | 62.40 | 62.58 | 62.21 | 62.48 | +0.192% | 88,447 | -0.688% |
| 2026-02-09 | 62.48 | 62.48 | 62.03 | 62.36 | -0.653% | 61,330 | -0.497% |
| 2026-02-06 | 61.86 | 62.77 | 61.86 | 62.77 | +2.015% | 65,140 | -1.147% |
| 2026-02-05 | 61.54 | 61.77 | 61.43 | 61.53 | -0.130% | 119,868 | +0.845% |
| 2026-02-04 | 61.11 | 61.78 | 61.11 | 61.61 | +1.432% | 62,414 | +0.714% |
| 2026-02-03 | 60.10 | 60.88 | 60.10 | 60.74 | +0.713% | 45,818 | +2.157% |
| 2026-02-02 | 59.69 | 60.40 | 59.69 | 60.31 | +0.988% | 25,516 | +2.885% |
| 2026-01-30 | 59.18 | 59.78 | 59.14 | 59.72 | +1.323% | 39,355 | +3.902% |
| 2026-01-29 | 58.80 | 59.12 | 58.80 | 58.94 | +0.907% | 23,873 | +5.277% |
| 2026-01-28 | 58.49 | 58.66 | 58.31 | 58.41 | -0.221% | 28,859 | +6.232% |
| 2026-01-27 | 58.53 | 58.67 | 58.37 | 58.54 | -0.864% | 40,315 | +5.997% |
| 2026-01-26 | 58.82 | 59.11 | 58.82 | 59.05 | +0.459% | 33,234 | +5.080% |
| 2026-01-23 | 58.81 | 58.81 | 58.60 | 58.78 | -0.221% | 14,300 | +5.563% |
| 2026-01-22 | 58.76 | 59.15 | 58.76 | 58.91 | +0.426% | 33,321 | +5.330% |
| 2026-01-21 | 58.00 | 58.74 | 58.00 | 58.66 | +1.033% | 27,124 | +5.779% |
| 2026-01-20 | 58.11 | 58.14 | 57.66 | 58.06 | -0.803% | 52,428 | +6.872% |
| 2026-01-16 | 58.67 | 58.67 | 58.45 | 58.53 | -0.222% | 29,971 | +6.014% |
| 2026-01-15 | 58.78 | 58.84 | 58.53 | 58.66 | -0.068% | 34,660 | +5.779% |
| 2026-01-14 | 58.27 | 58.74 | 58.27 | 58.70 | +0.781% | 39,017 | +5.707% |
| 2026-01-13 | 58.56 | 58.56 | 58.14 | 58.24 | -0.572% | 70,860 | +6.533% |
| 2026-01-12 | 58.32 | 58.58 | 57.88 | 58.58 | +0.360% | 28,977 | +5.924% |
| 2026-01-09 | 58.14 | 58.50 | 58.14 | 58.37 | +0.344% | 38,358 | +6.305% |
| 2026-01-08 | 57.48 | 58.21 | 57.48 | 58.17 | +0.972% | 32,328 | +6.670% |
| 2026-01-07 | 58.18 | 58.18 | 57.55 | 57.61 | -0.741% | 80,625 | +7.707% |
| 2026-01-06 | 57.70 | 58.08 | 57.63 | 58.04 | +0.572% | 78,876 | +6.909% |
| 2026-01-05 | 57.51 | 57.79 | 57.40 | 57.71 | +0.803% | 38,282 | +7.520% |
| 2026-01-02 | 57.18 | 57.31 | 56.69 | 57.25 | +0.193% | 56,144 | +8.384% |
| 2025-12-31 | 57.38 | 57.38 | 57.14 | 57.14 | -0.418% | 17,166 | +8.593% |
| 2025-12-30 | 57.37 | 57.44 | 57.25 | 57.38 | -0.104% | 67,717 | +8.139% |
| 2025-12-29 | 57.51 | 57.63 | 57.36 | 57.44 | -0.160% | 32,016 | +8.026% |
| 2025-12-26 | 57.42 | 57.55 | 57.35 | 57.53 | +0.029% | 23,440 | +7.852% |
| 2025-12-24 | 57.05 | 57.52 | 57.05 | 57.52 | +0.783% | 11,452 | +7.883% |
| 2025-12-23 | 56.92 | 57.14 | 56.92 | 57.07 | -0.010% | 19,254 | +8.728% |
| 2025-12-22 | 56.78 | 57.13 | 56.78 | 57.08 | -0.271% | 42,529 | +8.717% |
| 2025-12-19 | 57.24 | 57.55 | 57.20 | 57.23 | -0.383% | 16,635 | +8.422% |
| 2025-12-18 | 57.57 | 57.75 | 57.37 | 57.45 | -0.278% | 36,274 | +8.007% |
| 2025-12-17 | 57.60 | 57.80 | 57.50 | 57.61 | +0.087% | 80,073 | +7.707% |
| 2025-12-16 | 58.08 | 58.08 | 57.41 | 57.56 | -0.981% | 249,415 | +7.801% |
| 2025-12-15 | 58.07 | 58.22 | 57.90 | 58.13 | +0.345% | 31,012 | +6.744% |
| 2025-12-12 | 57.83 | 58.09 | 57.70 | 57.93 | +0.312% | 29,277 | +7.112% |
| 2025-12-11 | 57.43 | 57.83 | 57.43 | 57.75 | +0.948% | 22,421 | +7.446% |
| 2025-12-10 | 56.76 | 57.28 | 56.62 | 57.21 | +0.931% | 18,274 | +8.465% |
| 2025-12-09 | 57.19 | 57.19 | 56.68 | 56.68 | -0.666% | 16,676 | +9.474% |
| 2025-12-08 | 57.40 | 57.40 | 56.98 | 57.06 | -0.586% | 22,261 | +8.745% |
| 2025-12-05 | 57.74 | 57.91 | 57.38 | 57.40 | -0.474% | 12,517 | +8.108% |
| 2025-12-04 | 57.77 | 57.91 | 57.51 | 57.67 | -0.230% | 33,880 | +7.595% |
| 2025-12-03 | 57.29 | 57.88 | 57.29 | 57.80 | +1.030% | 24,968 | +7.347% |
| 2025-12-02 | 57.31 | 57.31 | 57.00 | 57.21 | -0.209% | 25,747 | +8.453% |
| 2025-12-01 | 57.67 | 57.81 | 57.33 | 57.33 | -0.859% | 39,533 | +8.226% |
| 2025-11-28 | 57.52 | 57.84 | 57.52 | 57.83 | +0.376% | 17,524 | +7.297% |
| 2025-11-26 | 57.28 | 57.75 | 57.28 | 57.61 | +0.417% | 23,938 | +7.701% |
| 2025-11-25 | 56.77 | 57.38 | 56.77 | 57.37 | +1.501% | 31,109 | +8.151% |
| 2025-11-24 | 56.77 | 56.77 | 56.41 | 56.53 | -0.088% | 27,601 | +9.773% |
| 2025-11-21 | 55.99 | 56.96 | 55.92 | 56.58 | +1.448% | 22,902 | +9.676% |
| 2025-11-20 | 56.46 | 56.57 | 55.74 | 55.77 | -0.611% | 25,663 | +11.265% |
| 2025-11-19 | 56.20 | 56.28 | 55.90 | 56.11 | -0.299% | 31,712 | +10.585% |
| 2025-11-18 | 56.05 | 56.41 | 55.89 | 56.28 | -0.012% | 17,407 | +10.254% |
| 2025-11-17 | 56.69 | 56.89 | 56.24 | 56.29 | -0.765% | 26,807 | +10.241% |
| 2025-11-14 | 56.66 | 56.87 | 56.31 | 56.72 | -0.369% | 20,374 | +9.397% |
| 2025-11-13 | 57.16 | 57.48 | 56.87 | 56.93 | -0.420% | 45,662 | +8.994% |
| 2025-11-12 | 56.96 | 57.28 | 56.96 | 57.17 | +0.629% | 23,397 | +8.536% |
| 2025-11-11 | 55.86 | 56.81 | 55.86 | 56.81 | +1.926% | 18,895 | +9.219% |
| 2025-11-10 | 55.57 | 55.74 | 55.31 | 55.74 | +0.463% | 18,891 | +11.322% |
| 2025-11-07 | 55.37 | 55.51 | 55.23 | 55.48 | +0.293% | 28,648 | +11.838% |
| 2025-11-06 | 55.22 | 55.41 | 55.15 | 55.32 | -0.206% | 23,050 | +12.166% |
| 2025-11-05 | 54.98 | 55.52 | 54.98 | 55.43 | +0.931% | 11,418 | +11.934% |
| 2025-11-04 | 54.96 | 55.12 | 54.83 | 54.92 | -0.248% | 19,574 | +12.976% |
| 2025-11-03 | 55.76 | 55.76 | 54.98 | 55.06 | -1.202% | 14,594 | +12.695% |
| 2025-10-31 | 55.41 | 55.87 | 55.41 | 55.73 | +0.126% | 18,515 | +11.340% |
| 2025-10-30 | 55.44 | 56.01 | 55.31 | 55.66 | -0.161% | 24,283 | +11.480% |
| 2025-10-29 | 56.05 | 56.11 | 55.51 | 55.75 | -0.380% | 22,203 | +11.300% |
| 2025-10-28 | 56.06 | 56.26 | 55.89 | 55.96 | -0.138% | 10,167 | +10.877% |
| 2025-10-27 | 55.86 | 56.04 | 55.74 | 56.04 | +0.427% | 18,640 | +10.724% |
| 2025-10-24 | 55.72 | 55.90 | 55.66 | 55.80 | +0.671% | 10,700 | +11.197% |
| 2025-10-23 | 55.48 | 55.58 | 55.40 | 55.43 | -0.290% | 6,863 | +11.943% |
| 2025-10-22 | 55.69 | 55.86 | 55.51 | 55.59 | -0.345% | 13,434 | +11.619% |
| 2025-10-21 | 55.55 | 55.87 | 55.54 | 55.78 | +0.470% | 29,876 | +11.234% |
| 2025-10-20 | 55.15 | 55.52 | 55.15 | 55.52 | +0.956% | 16,571 | +11.757% |
| 2025-10-17 | 54.58 | 55.11 | 54.58 | 55.00 | +0.726% | 21,722 | +12.825% |
| 2025-10-16 | 54.90 | 54.98 | 54.50 | 54.60 | -0.492% | 10,477 | +13.645% |
| 2025-10-15 | 54.88 | 55.32 | 54.71 | 54.87 | +0.040% | 12,812 | +13.085% |
| 2025-10-14 | 54.13 | 54.95 | 54.03 | 54.85 | +0.806% | 16,742 | +13.130% |
| 2025-10-13 | 54.20 | 54.51 | 54.20 | 54.41 | +0.609% | 14,438 | +14.043% |
| 2025-10-10 | 55.06 | 55.14 | 54.01 | 54.08 | -1.416% | 35,234 | +14.737% |
| 2025-10-09 | 55.20 | 55.20 | 54.79 | 54.86 | -0.531% | 22,606 | +13.112% |
| 2025-10-08 | 55.44 | 55.44 | 55.13 | 55.15 | -0.299% | 25,679 | +12.511% |
| 2025-10-07 | 55.34 | 55.46 | 55.18 | 55.32 | -0.016% | 13,269 | +12.175% |
| 2025-10-06 | 55.82 | 55.82 | 55.26 | 55.32 | -0.861% | 23,831 | +12.157% |
| 2025-10-03 | 55.71 | 56.14 | 55.71 | 55.80 | +0.348% | 142,124 | +11.191% |
| 2025-10-02 | 55.64 | 55.69 | 55.44 | 55.61 | -0.155% | 12,173 | +11.578% |
| 2025-10-01 | 55.21 | 55.78 | 55.21 | 55.70 | +0.868% | 15,884 | +11.405% |
| 2025-09-30 | 54.66 | 55.22 | 54.66 | 55.22 | +1.059% | 11,385 | +12.372% |
| 2025-09-29 | 54.82 | 54.82 | 54.51 | 54.64 | -0.114% | 18,316 | +13.561% |
| 2025-09-26 | 54.62 | 54.75 | 54.57 | 54.70 | +0.398% | 19,963 | +13.432% |
| 2025-09-25 | 54.70 | 54.70 | 54.43 | 54.49 | -0.290% | 22,925 | +13.884% |
| 2025-09-24 | 54.82 | 54.83 | 54.60 | 54.64 | -0.239% | 8,453 | +13.554% |
| 2025-09-23 | 54.66 | 55.01 | 54.66 | 54.77 | +0.081% | 13,907 | +13.283% |
| 2025-09-22 | 54.54 | 54.81 | 54.52 | 54.73 | -0.959% | 28,456 | +13.375% |
| 2025-09-19 | 55.33 | 55.33 | 55.01 | 55.26 | +0.136% | 26,148 | +12.287% |
| 2025-09-18 | 55.04 | 55.27 | 55.04 | 55.18 | +0.002% | 15,753 | +12.440% |
| 2025-09-17 | 55.05 | 55.54 | 55.05 | 55.18 | +0.531% | 20,815 | +12.442% |
| 2025-09-16 | 54.96 | 55.01 | 54.72 | 54.89 | -0.041% | 11,907 | +13.040% |
| 2025-09-15 | 55.00 | 55.10 | 54.83 | 54.91 | -0.107% | 21,454 | +12.993% |
| 2025-09-12 | 55.21 | 55.26 | 54.97 | 54.97 | -0.769% | 3,791 | +12.872% |
| 2025-09-11 | 54.75 | 55.42 | 54.75 | 55.40 | +1.245% | 13,424 | +12.004% |
| 2025-09-10 | 54.81 | 54.81 | 54.50 | 54.72 | -0.239% | 23,380 | +13.398% |
| 2025-09-09 | 54.63 | 54.87 | 54.61 | 54.85 | +0.399% | 17,651 | +13.127% |
| 2025-09-08 | 54.57 | 54.63 | 54.36 | 54.63 | -0.135% | 22,255 | +13.578% |
| 2025-09-05 | 55.02 | 55.11 | 54.60 | 54.71 | -0.430% | 16,303 | +13.425% |
| 2025-09-04 | 54.72 | 54.98 | 54.68 | 54.94 | +0.740% | 14,515 | +12.937% |
| 2025-09-03 | 54.70 | 54.70 | 54.34 | 54.54 | -0.309% | 12,725 | +13.773% |
| 2025-09-02 | 54.71 | 54.73 | 54.51 | 54.71 | -0.406% | 12,195 | +13.422% |
| 2025-08-29 | 54.91 | 54.96 | 54.81 | 54.93 | +0.122% | 15,463 | +12.962% |
| 2025-08-28 | 54.95 | 54.95 | 54.65 | 54.86 | -0.158% | 11,997 | +13.099% |
| 2025-08-27 | 54.74 | 54.99 | 54.74 | 54.95 | +0.271% | 15,715 | +12.921% |
| 2025-08-26 | 54.72 | 54.86 | 54.59 | 54.80 | -0.010% | 23,727 | +13.227% |
| 2025-08-25 | 55.20 | 55.20 | 54.72 | 54.81 | -0.680% | 28,876 | +13.215% |
| 2025-08-22 | 54.88 | 55.37 | 54.88 | 55.18 | +1.184% | 26,052 | +12.445% |
| 2025-08-21 | 54.41 | 54.63 | 54.35 | 54.54 | -0.147% | 11,642 | +13.777% |
| 2025-08-20 | 54.59 | 54.78 | 54.53 | 54.62 | +0.346% | 22,034 | +13.609% |
| 2025-08-19 | 54.24 | 54.73 | 54.24 | 54.43 | +0.408% | 8,362 | +14.003% |
| 2025-08-18 | 54.22 | 54.34 | 54.15 | 54.21 | +0.050% | 23,084 | +14.468% |
| 2025-08-15 | 54.34 | 54.38 | 54.03 | 54.18 | +0.241% | 17,639 | +14.526% |
| 2025-08-14 | 54.09 | 54.16 | 53.90 | 54.05 | -0.454% | 51,670 | +14.801% |
| 2025-08-13 | 53.93 | 54.36 | 53.93 | 54.30 | +1.109% | 411,350 | +14.280% |
| 2025-08-12 | 53.63 | 53.82 | 53.57 | 53.70 | +0.579% | 16,904 | +15.548% |
| 2025-08-11 | 53.68 | 53.82 | 53.33 | 53.39 | -0.356% | 8,235 | +16.217% |
| 2025-08-08 | 53.35 | 53.70 | 53.35 | 53.58 | +0.523% | 13,366 | +15.804% |
| 2025-08-07 | 53.64 | 53.64 | 53.07 | 53.30 | -0.088% | 44,295 | +16.410% |
| 2025-08-06 | 53.43 | 53.51 | 53.32 | 53.35 | +0.019% | 9,709 | +16.307% |
| 2025-08-05 | 53.36 | 53.47 | 53.32 | 53.34 | -0.186% | 17,295 | +16.329% |
| 2025-08-04 | 52.92 | 53.44 | 52.92 | 53.44 | +1.104% | 28,724 | +16.112% |
| 2025-08-01 | 52.98 | 52.98 | 52.67 | 52.86 | -0.403% | 13,929 | +17.394% |
| 2025-07-31 | 53.36 | 53.63 | 53.06 | 53.07 | -1.063% | 15,534 | +16.921% |
| 2025-07-30 | 54.00 | 54.00 | 53.44 | 53.64 | -0.661% | 11,547 | +15.679% |
| 2025-07-29 | 53.96 | 54.02 | 53.79 | 54.00 | +0.128% | 14,544 | +14.914% |
| 2025-07-28 | 54.08 | 54.15 | 53.92 | 53.93 | -0.440% | 9,547 | +15.062% |
| 2025-07-25 | 54.11 | 54.17 | 53.90 | 54.17 | +0.251% | 7,245 | +14.555% |
| 2025-07-24 | 54.04 | 54.16 | 53.95 | 54.03 | -0.672% | 18,304 | +14.843% |
| 2025-07-23 | 54.15 | 54.40 | 54.08 | 54.40 | +0.807% | 13,134 | +14.072% |
| 2025-07-22 | 53.51 | 53.96 | 53.51 | 53.96 | +0.892% | 3,750 | +14.993% |
| 2025-07-21 | 53.52 | 53.83 | 53.45 | 53.48 | +0.429% | 12,083 | +16.018% |
| 2025-07-18 | 53.82 | 53.82 | 53.13 | 53.25 | -0.607% | 14,406 | +16.516% |
| 2025-07-17 | 53.20 | 53.58 | 53.20 | 53.58 | +0.585% | 30,360 | +15.808% |
| 2025-07-16 | 53.14 | 53.30 | 52.87 | 53.27 | +0.542% | 15,730 | +16.486% |
| 2025-07-15 | 53.39 | 53.43 | 52.93 | 52.98 | -0.995% | 18,612 | +17.116% |
| 2025-07-14 | 53.49 | 53.57 | 53.37 | 53.51 | -0.123% | 8,890 | +15.951% |
| 2025-07-11 | 53.65 | 53.65 | 53.44 | 53.58 | -0.615% | 4,789 | +15.808% |
| 2025-07-10 | 53.67 | 54.04 | 53.63 | 53.91 | +0.419% | 12,067 | +15.096% |
| 2025-07-09 | 53.72 | 53.79 | 53.46 | 53.69 | +0.180% | 14,898 | +15.578% |
| 2025-07-08 | 53.62 | 53.73 | 53.52 | 53.59 | -0.075% | 11,709 | +15.786% |
| 2025-07-07 | 53.93 | 54.04 | 53.44 | 53.63 | -0.886% | 30,130 | +15.699% |
| 2025-07-03 | 54.00 | 54.15 | 53.91 | 54.11 | +0.453% | 5,123 | +14.675% |
| 2025-07-02 | 53.82 | 53.92 | 53.74 | 53.87 | +0.050% | 20,932 | +15.194% |
| 2025-07-01 | 53.13 | 53.96 | 53.13 | 53.84 | +1.219% | 13,731 | +15.252% |
| 2025-06-30 | 52.85 | 53.19 | 52.83 | 53.19 | +0.777% | 27,608 | +16.657% |
| 2025-06-27 | 52.53 | 52.92 | 52.48 | 52.78 | +0.898% | 34,342 | +17.563% |
| 2025-06-26 | 52.14 | 52.31 | 52.05 | 52.31 | +0.664% | 20,502 | +18.620% |
| 2025-06-25 | 52.13 | 52.13 | 51.85 | 51.97 | -0.513% | 16,192 | +19.407% |
| 2025-06-24 | 51.98 | 52.35 | 51.96 | 52.23 | +0.836% | 39,717 | +18.795% |
| 2025-06-23 | 51.45 | 51.82 | 51.30 | 51.80 | +0.116% | 16,021 | +19.788% |
| 2025-06-20 | 51.88 | 51.90 | 51.70 | 51.74 | +0.019% | 19,018 | +19.927% |
| 2025-06-18 | 51.80 | 51.92 | 51.71 | 51.73 | -0.058% | 9,522 | +19.950% |
| 2025-06-17 | 52.05 | 52.13 | 51.65 | 51.76 | -0.919% | 18,053 | +19.880% |
| 2025-06-16 | 52.28 | 52.46 | 52.12 | 52.24 | +0.365% | 14,575 | +18.779% |
| 2025-06-13 | 52.35 | 52.42 | 52.00 | 52.05 | -1.121% | 19,161 | +19.212% |
| 2025-06-12 | 52.49 | 52.64 | 52.28 | 52.64 | +0.228% | 22,223 | +17.876% |
| 2025-06-11 | 52.58 | 52.67 | 52.39 | 52.52 | -0.133% | 12,872 | +18.145% |
| 2025-06-10 | 52.27 | 52.74 | 52.27 | 52.59 | +0.633% | 17,467 | +17.988% |
| 2025-06-09 | 52.32 | 52.40 | 52.05 | 52.26 | -0.089% | 35,300 | +18.736% |
| 2025-06-06 | 52.10 | 52.43 | 52.08 | 52.31 | +1.094% | 12,289 | +18.630% |
| 2025-06-05 | 51.98 | 51.98 | 51.67 | 51.74 | -0.381% | 18,584 | +19.928% |
| 2025-06-04 | 52.14 | 52.19 | 51.94 | 51.94 | -0.319% | 12,276 | +19.471% |
| 2025-06-03 | 51.74 | 52.19 | 51.69 | 52.10 | +0.387% | 11,944 | +19.090% |
| 2025-06-02 | 51.72 | 51.90 | 51.42 | 51.90 | +0.076% | 11,323 | +19.551% |
| 2025-05-30 | 51.59 | 51.86 | 51.48 | 51.86 | +0.492% | 12,791 | +19.642% |
| 2025-05-29 | 51.64 | 51.64 | 51.43 | 51.61 | +0.299% | 10,185 | +20.231% |
| 2025-05-28 | 51.88 | 51.91 | 51.45 | 51.46 | -0.809% | 27,146 | +20.590% |
| 2025-05-27 | 51.51 | 51.92 | 51.49 | 51.88 | +1.379% | 19,854 | +19.614% |
| 2025-05-23 | 50.93 | 51.28 | 50.89 | 51.17 | -0.152% | 8,743 | +21.264% |
| 2025-05-22 | 51.29 | 51.51 | 51.08 | 51.25 | -0.215% | 11,145 | +21.080% |
| 2025-05-21 | 51.79 | 51.84 | 51.36 | 51.36 | -1.463% | 10,516 | +20.820% |
| 2025-05-20 | 52.13 | 52.27 | 51.96 | 52.12 | -0.114% | 8,422 | +19.052% |
| 2025-05-19 | 51.81 | 52.18 | 51.81 | 52.18 | +0.364% | 12,681 | +18.917% |
| 2025-05-16 | 51.58 | 52.00 | 51.47 | 51.99 | +0.824% | 17,799 | +19.350% |
| 2025-05-15 | 50.73 | 51.56 | 50.73 | 51.56 | +1.619% | 15,710 | +20.334% |
| 2025-05-14 | 51.11 | 51.11 | 50.68 | 50.74 | -0.684% | 13,447 | +22.282% |
| 2025-05-13 | 51.39 | 51.39 | 51.08 | 51.09 | -0.744% | 21,476 | +21.446% |
| 2025-05-12 | 51.36 | 51.51 | 51.21 | 51.48 | +1.911% | 22,020 | +20.543% |
| 2025-05-09 | 50.78 | 50.81 | 50.48 | 50.51 | -0.414% | 9,840 | +22.847% |
| 2025-05-08 | 50.82 | 51.18 | 50.71 | 50.72 | -0.020% | 20,236 | +22.338% |
| 2025-05-07 | 50.56 | 50.92 | 50.46 | 50.73 | +0.855% | 15,375 | +22.314% |
| 2025-05-06 | 50.38 | 50.67 | 50.24 | 50.30 | -0.812% | 11,570 | +23.360% |
| 2025-05-05 | 50.74 | 50.90 | 50.40 | 50.71 | -0.292% | 16,008 | +22.359% |
| 2025-05-02 | 50.73 | 50.94 | 50.57 | 50.86 | +1.204% | 11,460 | +22.002% |
| 2025-05-01 | 50.44 | 50.59 | 50.22 | 50.26 | -0.719% | 22,544 | +23.470% |
| 2025-04-30 | 50.35 | 50.62 | 49.78 | 50.62 | +0.494% | 12,838 | +22.583% |
| 2025-04-29 | 49.85 | 50.42 | 49.85 | 50.37 | +0.780% | 20,785 | +23.188% |
| 2025-04-28 | 49.71 | 50.02 | 49.60 | 49.98 | +0.666% | 12,962 | +24.149% |
| 2025-04-25 | 49.62 | 49.69 | 49.21 | 49.65 | -0.302% | 36,114 | +24.976% |
| 2025-04-24 | 49.37 | 49.84 | 49.13 | 49.80 | +0.474% | 17,255 | +24.598% |
| 2025-04-23 | 49.85 | 50.20 | 49.34 | 49.57 | +0.212% | 19,032 | +25.189% |
| 2025-04-22 | 48.76 | 49.62 | 48.76 | 49.46 | +2.085% | 15,667 | +25.455% |
| 2025-04-21 | 49.20 | 49.20 | 48.04 | 48.45 | -1.862% | 28,830 | +28.070% |
| 2025-04-17 | 49.01 | 49.79 | 49.01 | 49.37 | +0.242% | 16,620 | +25.685% |
| 2025-04-16 | 50.09 | 50.18 | 49.12 | 49.25 | -1.638% | 19,752 | +25.990% |
| 2025-04-15 | 50.33 | 50.43 | 50.01 | 50.07 | 0.000% | 23,808 | +23.927% |